Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	35.230	36.530	34.980	36.000	35.909	8,688,695
2025-01-16	36.000	36.600	35.160	35.490	35.400	7,831,136
2025-01-15	36.220	36.310	35.650	35.680	35.590	6,178,857
2025-01-14	34.980	36.390	34.550	36.220	36.128	9,084,534
2025-01-13	33.670	35.150	33.660	34.740	34.652	6,171,600
2025-01-10	35.000	36.100	34.500	34.540	34.453	6,825,422
2025-01-09	35.490	35.990	35.110	35.190	35.101	6,229,468
2025-01-08	36.190	36.400	34.500	35.640	35.550	7,902,951
2025-01-07	35.970	36.440	35.400	36.280	36.188	5,757,197
2025-01-06	36.680	37.150	35.220	35.570	35.480	6,407,501
2025-01-03	37.250	37.670	36.550	36.680	36.587	7,344,902
2025-01-02	38.310	38.980	36.670	37.040	36.946	9,065,212
2024-12-31	40.930	41.200	38.390	38.390	38.293	11,773,946
2024-12-30	41.800	42.180	40.640	40.920	40.816	10,863,981
2024-12-27	42.990	43.600	41.610	41.790	41.684	15,333,001
2024-12-26	41.250	43.150	41.240	42.900	42.791	15,667,666
2024-12-25	40.420	42.330	39.750	41.660	41.555	14,412,842
2024-12-24	40.460	40.800	39.700	40.660	40.557	9,914,763
2024-12-23	41.940	42.450	40.510	40.600	40.497	11,696,998
2024-12-20	40.370	43.230	40.300	41.940	41.834	18,822,675
2024-12-19	39.460	40.880	39.110	40.500	40.398	9,044,828
2024-12-18	39.380	40.570	38.900	39.800	39.699	8,861,501
2024-12-17	39.740	40.150	39.300	39.550	39.450	4,981,401
2024-12-16	40.990	41.240	39.450	39.740	39.639	7,034,976
2024-12-13	41.480	41.810	40.400	40.750	40.647	9,744,924
2024-12-12	42.000	42.060	41.100	41.870	41.764	7,682,357
2024-12-11	41.800	42.390	41.390	42.090	41.983	8,779,654
2024-12-10	43.900	43.940	41.290	41.380	41.275	10,720,687
2024-12-09	41.530	41.740	40.500	40.980	40.876	6,061,787
2024-12-06	40.480	41.970	39.890	41.400	41.295	8,802,352
2024-12-05	40.010	40.760	39.860	40.220	40.118	5,050,161
2024-12-04	41.800	42.280	40.080	40.260	40.158	10,489,017
2024-12-03	41.450	41.650	40.070	40.680	40.577	8,216,753
2024-12-02	41.200	41.890	41.070	41.320	41.215	8,460,811
2024-11-29	40.490	42.720	40.160	41.580	41.475	12,805,610
2024-11-28	41.000	41.760	40.290	40.600	40.497	9,733,285
2024-11-27	38.550	41.650	37.990	41.620	41.515	13,827,586
2024-11-26	38.550	39.200	38.290	38.510	38.413	5,097,794
2024-11-25	38.700	38.870	37.600	38.660	38.562	7,245,439
2024-11-22	40.600	41.080	38.380	38.520	38.423	10,084,612
2024-11-21	41.220	41.420	40.030	40.570	40.467	8,664,932
2024-11-20	40.950	41.590	40.380	41.200	41.096	7,956,994
2024-11-19	39.860	41.300	39.710	41.120	41.016	10,420,734
2024-11-18	41.580	41.580	39.300	39.560	39.460	12,791,888
2024-11-15	42.900	43.680	41.600	41.660	41.555	12,530,025
2024-11-14	45.100	45.430	43.000	43.260	43.151	10,992,703
2024-11-13	45.950	46.000	44.230	45.190	45.076	13,564,085
2024-11-12	48.200	48.230	45.220	46.200	46.083	16,469,383
2024-11-11	45.620	48.480	45.040	47.760	47.639	23,537,653
2024-11-08	46.590	47.700	44.880	45.000	44.886	22,778,871
2024-11-07	44.100	45.990	43.750	45.660	45.544	16,324,423
2024-11-06	44.600	45.610	43.700	44.290	44.178	19,382,314
2024-11-05	41.750	44.980	41.610	44.660	44.547	17,154,788
2024-11-04	41.450	42.250	41.300	41.930	41.824	8,891,164
2024-11-01	43.200	44.000	41.250	41.450	41.345	12,109,271
2024-10-31	42.420	44.550	41.720	43.970	43.859	15,462,148
2024-10-30	43.640	43.710	41.680	42.420	42.313	13,734,715
2024-10-29	45.460	46.150	43.610	43.640	43.530	14,232,553
2024-10-28	45.300	45.780	44.480	45.220	45.106	10,229,407
2024-10-25	45.990	47.150	45.100	45.800	45.684	12,049,035

← NewerPage 8 of 21 · 1,213 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.