Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	90.840	91.360	84.510	86.600	86.523	33,589,301
2026-01-13	95.020	97.870	87.490	89.420	89.341	30,593,501
2026-01-12	92.020	99.970	89.260	98.000	97.913	26,259,595
2026-01-09	85.400	93.180	85.000	89.220	89.141	28,601,078
2026-01-08	81.150	88.560	80.970	85.400	85.324	24,035,192
2026-01-07	84.000	84.380	80.770	82.020	81.947	19,123,324
2026-01-06	81.500	84.380	78.450	82.880	82.807	29,121,471
2026-01-05	75.030	83.170	72.520	82.980	82.906	35,659,363
2025-12-31	74.140	74.440	71.870	73.700	73.635	14,911,542
2025-12-30	78.750	78.750	73.830	74.140	74.074	20,152,670
2025-12-29	77.370	82.000	77.370	78.110	78.041	24,296,825
2025-12-26	75.200	80.190	75.200	77.580	77.511	32,221,777
2025-12-25	64.100	76.800	63.900	75.200	75.133	30,910,612
2025-12-24	63.800	65.200	62.660	64.710	64.653	12,506,890
2025-12-23	64.000	65.320	62.970	63.520	63.464	11,416,343
2025-12-22	66.500	66.930	64.050	64.380	64.323	11,552,614
2025-12-19	66.800	67.560	65.230	65.690	65.632	10,484,530
2025-12-18	62.530	67.500	62.300	66.100	66.041	18,467,336
2025-12-17	61.830	63.130	61.410	62.700	62.644	7,275,604
2025-12-16	63.550	63.990	61.540	61.950	61.895	8,583,433
2025-12-15	61.800	65.730	61.630	63.520	63.464	13,429,850
2025-12-12	62.040	63.450	61.600	62.390	62.335	15,168,093
2025-12-11	61.900	63.250	61.350	62.120	62.065	9,019,050
2025-12-10	62.000	62.400	61.020	62.000	61.945	8,148,089
2025-12-09	60.700	62.770	60.380	62.500	62.445	11,075,278
2025-12-08	59.990	62.570	59.990	61.720	61.665	13,869,687
2025-12-05	59.400	59.980	58.030	59.400	59.347	8,254,906
2025-12-04	59.290	59.730	58.350	59.140	59.088	4,829,673
2025-12-03	59.700	60.110	58.710	59.300	59.247	6,133,285
2025-12-02	59.880	60.040	58.550	59.630	59.577	7,737,883
2025-12-01	58.000	60.790	57.770	60.250	60.197	14,379,078
2025-11-28	57.080	58.200	56.720	57.790	57.739	6,722,020
2025-11-27	57.700	59.200	57.000	57.030	56.979	8,177,678
2025-11-26	57.110	57.910	56.670	57.100	57.049	6,098,773
2025-11-25	56.540	58.150	56.500	57.280	57.229	6,349,209
2025-11-24	55.660	56.700	54.800	56.200	56.150	7,601,769
2025-11-21	56.280	57.880	54.960	55.090	55.041	8,755,556
2025-11-20	58.100	58.850	57.200	57.750	57.699	5,371,424
2025-11-19	58.880	59.680	58.080	58.100	58.049	7,572,508
2025-11-18	58.720	61.470	58.330	58.920	58.868	11,305,737
2025-11-17	59.000	59.820	57.700	58.600	58.548	11,214,187
2025-11-14	57.480	58.200	56.710	56.710	56.660	6,025,109
2025-11-13	56.000	59.180	55.480	58.420	58.368	10,577,429
2025-11-12	56.800	57.320	55.780	56.270	56.220	5,640,579
2025-11-11	57.750	58.570	56.930	56.980	56.930	7,350,753
2025-11-10	57.700	58.920	56.000	57.150	57.099	11,454,328
2025-11-07	60.400	60.400	57.000	57.900	57.849	13,662,149
2025-11-06	59.520	60.980	59.140	60.850	60.796	7,072,066
2025-11-05	60.780	61.400	58.380	59.220	59.168	10,275,048
2025-11-04	63.260	65.200	60.900	61.500	61.446	11,138,073
2025-11-03	62.770	63.660	60.850	63.640	63.584	9,770,722
2025-10-31	66.680	66.680	63.120	63.210	63.154	13,980,124
2025-10-30	66.020	68.680	64.200	66.280	66.221	18,159,382
2025-10-29	63.250	66.440	63.010	65.820	65.762	16,568,891
2025-10-28	62.000	66.440	61.770	65.970	65.912	20,664,642
2025-10-27	62.570	64.100	60.840	62.680	62.624	17,996,436
2025-10-24	59.950	62.900	59.930	61.530	61.475	12,535,333
2025-10-23	60.180	60.670	58.080	59.200	59.148	8,977,551
2025-10-22	59.680	61.980	59.310	60.760	60.706	10,411,720
2025-10-21	60.500	61.600	59.850	60.140	60.087	9,553,987

← NewerPage 4 of 5 · 241 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.