Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	58.680	60.860	57.950	59.400	59.347	10,879,392
2025-10-17	60.800	61.300	57.420	57.560	57.509	12,409,835
2025-10-16	61.500	61.770	59.810	60.600	60.546	10,269,083
2025-10-15	59.320	61.980	59.210	61.580	61.525	10,986,769
2025-10-14	63.350	64.680	59.000	59.250	59.198	17,239,772
2025-10-13	58.500	63.620	58.440	63.350	63.294	17,601,785
2025-10-10	66.000	66.000	61.100	61.780	61.725	20,126,828
2025-10-09	67.070	70.360	65.520	66.000	65.942	25,777,174
2025-09-30	63.320	67.350	62.960	66.650	66.591	19,143,257
2025-09-29	63.960	65.300	60.700	62.960	62.904	18,979,826
2025-09-26	62.000	67.750	61.700	63.970	63.913	24,696,679
2025-09-25	62.500	63.600	61.770	62.730	62.674	17,038,056
2025-09-24	59.800	63.400	59.270	62.280	62.225	17,771,602
2025-09-23	62.490	63.160	58.690	60.480	60.426	18,878,411
2025-09-22	61.790	62.220	60.730	61.740	61.685	13,651,264
2025-09-19	63.150	63.890	61.220	61.430	61.376	15,014,489
2025-09-18	63.000	66.850	62.050	63.150	63.094	24,402,009
2025-09-17	62.890	64.500	61.050	62.880	62.824	18,880,403
2025-09-16	59.580	67.180	59.180	63.550	63.494	25,897,104
2025-09-15	61.300	63.400	59.580	60.000	59.947	22,800,080
2025-09-12	58.510	60.990	57.700	59.240	59.188	17,440,113
2025-09-11	55.720	59.500	55.210	58.500	58.448	17,681,834
2025-09-10	56.040	56.970	54.930	56.220	56.170	12,972,629
2025-09-09	55.260	57.700	54.080	55.880	55.830	17,164,068
2025-09-08	54.780	55.280	53.400	55.000	54.951	13,415,610
2025-09-05	53.510	55.120	52.500	54.780	54.731	16,488,006
2025-09-04	57.500	57.570	52.350	53.490	53.443	21,177,362
2025-09-03	57.400	59.280	56.100	57.580	57.529	17,781,431
2025-09-02	61.370	61.570	56.500	57.340	57.289	24,918,761
2025-09-01	64.230	64.780	60.360	62.050	61.995	20,021,656
2025-08-29	65.280	65.600	61.400	63.670	63.614	23,867,432
2025-08-28	58.610	66.840	58.610	65.110	65.052	34,570,891
2025-08-27	57.610	63.800	55.830	58.600	58.548	35,687,531
2025-08-26	54.720	58.590	53.990	56.590	56.540	23,954,235
2025-08-25	54.010	57.000	53.720	54.570	54.522	27,014,097
2025-08-22	50.520	53.920	50.500	53.880	53.832	26,578,995
2025-08-21	52.410	52.950	50.150	50.520	50.475	14,959,562
2025-08-20	51.570	52.410	50.210	52.410	52.364	14,571,315
2025-08-19	52.200	53.530	51.750	51.860	51.814	12,453,695
2025-08-18	52.300	53.100	51.600	52.110	52.064	13,920,980
2025-08-15	50.580	52.210	50.300	51.730	51.684	9,512,838
2025-08-14	51.920	52.870	50.450	50.660	50.615	11,811,780
2025-08-13	52.430	52.940	51.410	51.930	51.884	9,884,759
2025-08-12	52.700	53.440	51.660	52.320	52.274	9,020,189
2025-08-11	52.420	53.290	52.050	52.750	52.703	8,367,320
2025-08-08	53.760	54.300	52.320	52.420	52.374	8,746,258
2025-08-07	54.840	55.400	53.670	53.870	53.822	11,132,236
2025-08-06	52.260	55.400	52.010	55.040	54.991	17,425,800
2025-08-05	52.530	52.980	51.700	52.440	52.394	10,631,259
2025-08-04	49.630	53.340	48.850	52.530	52.483	21,044,359
2025-08-01	50.570	51.250	49.230	49.610	49.566	8,469,313
2025-07-31	52.300	52.750	50.230	50.630	50.585	13,850,308
2025-07-30	52.010	53.630	51.360	52.380	52.334	17,490,253
2025-07-29	48.480	53.370	48.480	53.190	53.143	32,286,086
2025-07-28	48.210	48.990	47.880	48.400	48.357	11,302,955
2025-07-25	47.600	48.400	47.020	48.160	48.117	11,927,596
2025-07-24	46.470	47.930	46.350	47.520	47.478	11,813,197
2025-07-23	46.180	46.900	45.900	46.360	46.319	9,403,880
2025-07-22	46.500	46.850	45.810	46.360	46.319	7,875,725
2025-07-21	46.130	46.380	45.840	46.250	46.209	5,932,507

← NewerPage 5 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.