Shanghai Fudan Microelectronics Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	69.800	74.480	69.050	71.910	71.846	13,316,143
2026-04-16	68.680	70.100	67.700	69.800	69.738	8,464,830
2026-04-15	71.000	72.000	68.360	68.690	68.629	9,862,808
2026-04-14	67.980	70.660	67.530	70.200	70.138	11,774,942
2026-04-13	68.000	69.100	67.030	67.180	67.120	9,540,044
2026-04-10	69.400	71.470	68.700	68.750	68.689	8,874,264
2026-04-09	68.200	71.610	67.700	69.250	69.189	11,562,037
2026-04-08	66.230	69.320	66.200	69.010	68.949	12,847,124
2026-04-07	65.950	66.130	64.200	64.230	64.173	6,295,234
2026-04-03	63.240	66.300	62.600	65.450	65.392	13,080,614
2026-04-02	66.460	66.490	62.220	62.590	62.535	13,344,069
2026-04-01	67.990	68.370	65.860	66.500	66.441	7,734,680
2026-03-31	68.430	69.950	66.560	66.630	66.571	8,993,071
2026-03-30	66.350	67.980	64.940	67.670	67.610	11,663,483
2026-03-27	66.660	68.760	66.110	67.920	67.860	6,253,312
2026-03-26	68.950	69.400	66.700	67.490	67.430	7,310,085
2026-03-25	68.000	70.680	67.650	69.060	68.999	8,188,093
2026-03-24	67.980	68.100	65.190	67.650	67.590	8,497,535
2026-03-23	71.710	71.710	66.020	66.820	66.761	9,723,532
2026-03-20	74.500	74.800	71.000	71.260	71.197	10,066,592
2026-03-19	75.000	75.780	73.000	73.460	73.395	13,505,311
2026-03-18	70.890	77.910	70.100	77.500	77.431	23,138,395
2026-03-17	71.000	72.840	69.390	70.160	70.098	12,086,669
2026-03-16	70.230	70.410	68.020	70.150	70.088	9,228,779
2026-03-13	69.510	71.440	68.880	69.980	69.918	10,227,392
2026-03-12	72.210	72.590	69.370	70.270	70.208	11,010,948
2026-03-11	75.000	75.200	72.270	72.300	72.236	12,767,022
2026-03-10	76.920	77.630	74.200	74.940	74.874	14,160,911
2026-03-09	78.180	78.230	74.200	75.630	75.563	12,457,268
2026-03-06	82.000	82.990	79.530	79.870	79.799	10,862,098
2026-03-05	84.880	85.320	80.800	82.100	82.027	10,507,487
2026-03-04	81.940	86.270	81.800	82.040	81.967	14,107,341
2026-03-03	86.570	88.500	82.100	82.800	82.727	13,838,862
2026-03-02	85.890	88.880	85.200	86.880	86.803	14,574,553
2026-02-27	82.510	86.940	80.950	85.690	85.614	10,968,416
2026-02-26	81.850	85.200	80.850	84.000	83.926	10,640,950
2026-02-25	81.170	82.900	80.460	82.450	82.377	9,599,650
2026-02-24	85.000	85.240	81.180	81.470	81.398	15,113,805
2026-02-13	86.820	88.510	85.500	85.650	85.574	9,619,427
2026-02-12	85.040	88.720	85.000	87.300	87.223	20,933,406
2026-02-11	82.680	84.290	81.850	83.210	83.136	9,661,888
2026-02-10	83.000	83.500	82.000	83.000	82.926	10,874,232
2026-02-09	77.700	85.110	75.820	83.750	83.676	22,427,098
2026-02-06	76.300	77.850	75.800	76.380	76.312	8,454,000
2026-02-05	76.850	77.750	76.000	77.110	77.042	7,283,269
2026-02-04	78.910	79.500	75.750	77.880	77.811	11,122,072
2026-02-03	78.620	80.100	77.680	79.750	79.679	11,192,403
2026-02-02	80.470	82.360	77.810	77.880	77.811	13,095,082
2026-01-30	80.010	81.380	76.930	80.090	80.019	14,756,612
2026-01-29	82.530	84.480	80.380	80.580	80.509	14,429,429
2026-01-28	84.780	85.100	81.100	82.420	82.347	17,431,544
2026-01-27	81.300	84.390	80.520	83.690	83.616	16,654,299
2026-01-26	83.900	86.990	80.580	81.380	81.308	23,415,759
2026-01-23	80.500	86.490	79.770	85.890	85.814	27,921,753
2026-01-22	83.580	83.800	79.290	80.300	80.229	16,644,671
2026-01-21	79.750	83.250	79.750	82.050	81.977	16,191,407
2026-01-20	82.460	82.990	79.200	80.280	80.209	17,913,906
2026-01-19	83.500	85.150	81.900	82.470	82.397	17,539,281
2026-01-16	84.090	85.380	82.990	84.120	84.045	21,661,506
2026-01-15	84.500	84.930	80.960	83.300	83.226	30,522,690

← NewerPage 3 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.0580 CNY
2025-07-03	0.0800 CNY
2024-06-13	0.1000 CNY
2023-07-05	0.1350 CNY
2022-07-21	0.0650 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.