Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	46.700	46.870	46.050	46.290	46.249	7,191,773
2025-07-17	46.210	46.740	45.120	46.720	46.679	11,941,623
2025-07-16	46.250	46.620	45.910	46.180	46.139	7,416,786
2025-07-15	46.600	47.100	46.000	46.250	46.209	7,597,578
2025-07-14	46.700	46.950	46.210	46.800	46.759	5,193,864
2025-07-11	46.660	47.030	46.250	46.860	46.818	7,698,945
2025-07-10	47.160	47.440	46.560	46.720	46.679	7,556,724
2025-07-09	48.290	48.340	47.100	47.400	47.358	6,088,813
2025-07-08	47.900	48.630	47.670	48.000	47.957	6,811,974
2025-07-07	47.200	48.290	46.920	47.970	47.928	6,266,037
2025-07-04	48.300	48.300	46.580	47.030	46.988	6,948,248
2025-07-03	48.650	48.780	47.750	48.170	48.127	4,947,085
2025-07-02	50.130	50.420	48.300	48.600	48.477	6,977,087
2025-07-01	49.230	50.970	48.820	50.420	50.292	9,207,710
2025-06-30	48.150	50.050	48.010	49.270	49.145	10,225,833
2025-06-27	48.950	49.240	47.660	47.920	47.799	9,075,602
2025-06-26	49.760	50.070	48.450	48.610	48.487	8,787,346
2025-06-25	47.300	50.120	47.250	50.020	49.893	13,407,716
2025-06-24	46.890	47.700	46.460	47.300	47.180	5,273,742
2025-06-23	45.950	48.160	45.830	46.410	46.293	7,042,305
2025-06-20	47.000	47.420	46.150	46.150	46.033	5,327,419
2025-06-19	46.990	48.610	46.580	47.000	46.881	10,007,167
2025-06-18	46.050	47.760	46.050	46.510	46.392	5,086,856
2025-06-17	46.000	46.600	45.430	46.360	46.243	4,503,697
2025-06-16	45.630	46.010	45.060	45.970	45.854	4,925,329
2025-06-13	46.190	46.190	44.930	45.990	45.874	6,133,914
2025-06-12	46.650	47.030	45.570	45.730	45.614	6,799,964
2025-06-11	47.080	47.540	46.700	46.700	46.582	4,311,911
2025-06-10	48.630	48.960	46.760	47.210	47.091	7,251,429
2025-06-09	48.520	49.480	48.020	48.910	48.786	6,879,461
2025-06-06	49.360	49.720	48.200	48.510	48.387	6,228,461
2025-06-05	47.120	49.160	46.800	48.840	48.716	9,230,382
2025-06-04	47.300	47.830	46.830	46.980	46.861	6,830,320
2025-06-03	45.530	48.490	45.230	47.610	47.490	11,327,189
2025-05-30	47.080	47.080	45.510	45.600	45.485	5,689,622
2025-05-29	45.630	47.530	45.520	47.360	47.240	6,731,760
2025-05-28	46.260	46.530	45.680	45.710	45.594	3,671,384
2025-05-27	45.910	46.640	45.450	46.250	46.133	4,566,448
2025-05-26	46.820	46.990	45.530	45.910	45.794	5,221,268
2025-05-23	47.190	47.890	46.280	46.300	46.183	7,728,637
2025-05-22	47.800	49.170	46.960	47.190	47.071	12,071,509
2025-05-21	45.230	48.000	45.230	47.800	47.679	21,075,127
2025-05-20	44.640	45.160	44.240	44.690	44.577	5,892,676
2025-05-19	45.230	45.460	44.010	44.790	44.677	6,878,439
2025-05-16	45.400	45.670	45.000	45.220	45.106	4,181,570
2025-05-15	45.660	46.260	45.180	45.340	45.225	5,633,802
2025-05-14	45.930	46.490	45.280	45.740	45.624	6,723,053
2025-05-13	47.200	47.580	45.810	45.910	45.794	7,804,613
2025-05-12	45.200	47.580	44.800	46.810	46.692	12,106,591
2025-05-09	47.080	47.280	44.440	44.900	44.786	14,266,048
2025-05-08	47.880	47.910	46.800	47.140	47.021	8,215,815
2025-05-07	49.160	49.320	46.750	48.210	48.088	14,855,643
2025-05-06	47.870	49.000	47.530	48.500	48.377	8,949,345
2025-04-30	47.940	48.420	47.140	47.770	47.649	8,508,545
2025-04-29	46.270	48.800	46.250	47.900	47.779	11,571,694
2025-04-28	46.980	47.470	45.630	46.810	46.692	7,877,587
2025-04-25	46.700	47.580	46.330	46.980	46.861	7,574,509
2025-04-24	46.810	47.290	46.190	46.350	46.233	6,307,303
2025-04-23	47.450	47.620	46.110	46.810	46.692	7,277,040
2025-04-22	47.070	47.630	46.900	47.170	47.051	6,933,421

← NewerPage 6 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.