Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	48.000	48.230	46.280	47.310	47.190	9,382,838
2025-04-18	48.600	48.990	47.070	47.690	47.569	6,161,896
2025-04-17	48.970	50.450	48.510	48.520	48.397	9,306,550
2025-04-16	48.600	49.370	47.980	49.150	49.026	9,028,052
2025-04-15	50.460	51.000	46.750	48.510	48.387	15,688,366
2025-04-14	52.090	52.390	50.020	50.160	50.033	15,408,889
2025-04-11	49.970	54.150	49.660	52.360	52.228	20,122,981
2025-04-10	49.000	51.010	49.000	50.150	50.023	14,697,125
2025-04-09	44.980	51.130	44.120	49.760	49.634	18,891,682
2025-04-08	46.220	47.750	44.900	45.480	45.365	13,659,340
2025-04-07	46.200	48.940	42.270	45.180	45.066	17,269,920
2025-04-03	47.450	49.280	47.450	48.400	48.278	8,629,146
2025-04-02	46.120	49.500	46.110	48.000	47.879	11,174,458
2025-04-01	45.840	47.600	45.000	46.400	46.283	10,446,103
2025-03-31	47.000	47.220	44.600	45.510	45.395	12,402,090
2025-03-28	48.660	49.260	47.010	47.070	46.951	7,604,300
2025-03-27	48.570	50.160	48.100	48.910	48.786	12,061,410
2025-03-26	47.840	50.000	47.840	48.660	48.537	10,996,460
2025-03-25	47.600	49.640	47.520	47.810	47.689	12,734,374
2025-03-24	47.140	48.040	46.800	47.810	47.689	7,938,561
2025-03-21	48.000	48.880	46.680	47.150	47.031	11,146,536
2025-03-20	48.780	50.300	48.200	48.450	48.327	10,480,781
2025-03-19	48.900	49.690	48.130	48.710	48.587	10,885,912
2025-03-18	49.800	50.880	48.810	49.400	49.275	11,137,165
2025-03-17	51.300	51.300	48.660	49.460	49.335	18,934,597
2025-03-14	51.770	52.300	50.600	50.850	50.721	23,713,463
2025-03-13	51.900	53.480	50.870	52.400	52.267	17,815,907
2025-03-12	53.540	53.950	51.440	52.330	52.198	16,425,348
2025-03-11	50.700	53.690	50.700	53.350	53.215	18,807,964
2025-03-10	50.900	53.790	50.500	52.150	52.018	21,949,384
2025-03-07	46.130	52.000	46.020	50.450	50.322	31,303,202
2025-03-06	48.000	48.350	46.200	46.550	46.432	19,010,546
2025-03-05	47.100	49.990	46.970	47.430	47.310	19,323,056
2025-03-04	42.810	49.000	42.700	47.600	47.480	27,669,705
2025-03-03	42.730	45.280	42.300	43.700	43.589	14,862,891
2025-02-28	44.000	44.450	42.410	42.480	42.373	14,766,014
2025-02-27	44.400	45.550	43.090	44.360	44.248	15,275,670
2025-02-26	43.600	45.030	43.010	44.700	44.587	16,673,186
2025-02-25	42.170	44.100	42.140	43.130	43.021	13,410,556
2025-02-24	44.430	45.090	43.380	44.010	43.899	14,468,739
2025-02-21	43.780	45.860	43.550	44.260	44.148	21,244,937
2025-02-20	42.880	44.500	42.100	43.550	43.440	18,088,160
2025-02-19	40.000	43.300	39.610	43.000	42.891	20,983,791
2025-02-18	41.080	42.220	39.520	39.710	39.610	13,581,572
2025-02-17	40.700	41.760	40.400	41.480	41.375	15,430,393
2025-02-14	39.400	40.770	38.990	40.660	40.557	13,074,161
2025-02-13	40.940	40.940	39.600	39.640	39.540	12,231,987
2025-02-12	38.770	41.480	38.670	40.820	40.717	19,024,178
2025-02-11	39.450	39.520	38.650	38.860	38.762	9,358,348
2025-02-10	38.690	40.570	38.420	39.590	39.490	15,057,891
2025-02-07	38.610	39.620	37.810	38.410	38.313	14,453,113
2025-02-06	37.010	39.460	36.760	38.640	38.542	14,267,314
2025-02-05	36.740	37.600	36.600	37.260	37.166	13,044,421
2025-01-27	36.740	36.740	35.080	35.190	35.101	6,508,018
2025-01-24	35.600	36.320	35.540	36.300	36.208	6,284,519
2025-01-23	36.190	36.850	35.660	35.660	35.570	7,495,239
2025-01-22	36.030	36.200	35.500	35.710	35.620	6,154,952
2025-01-21	35.940	36.300	35.400	36.230	36.138	7,265,156
2025-01-20	36.300	36.350	35.700	35.730	35.640	5,614,991
2025-01-17	35.230	36.530	34.980	36.000	35.909	8,688,695

← NewerPage 7 of 21 · 1,214 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.