Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	45.480	46.800	45.300	45.730	45.614	12,425,526
2024-10-23	46.110	47.400	45.890	46.160	46.043	18,113,613
2024-10-22	45.900	48.230	45.040	46.770	46.652	26,174,833
2024-10-21	45.840	52.310	44.000	46.900	46.781	44,812,013
2024-10-18	38.570	46.220	38.290	45.870	45.754	32,371,082
2024-10-17	39.410	39.910	38.520	38.520	38.423	11,016,200
2024-10-16	38.000	39.760	37.810	38.600	38.502	12,237,930
2024-10-15	41.890	42.880	39.500	39.740	39.639	21,348,809
2024-10-14	41.180	42.440	38.790	41.880	41.774	22,703,901
2024-10-11	43.370	44.990	41.120	41.600	41.495	19,188,490
2024-10-10	48.500	48.800	42.500	44.660	44.547	28,852,729
2024-10-09	42.380	50.900	40.980	47.500	47.380	49,908,902
2024-10-08	42.430	42.430	40.700	42.430	42.323	18,006,477
2024-09-30	31.650	35.360	30.820	35.360	35.271	24,216,902
2024-09-27	27.880	29.580	27.600	29.470	29.395	6,545,320
2024-09-26	25.610	27.270	25.510	27.270	27.201	8,247,665
2024-09-25	25.660	26.250	25.510	25.610	25.545	7,217,041
2024-09-24	24.000	25.490	23.550	25.450	25.386	8,591,859
2024-09-23	24.280	24.500	23.670	23.680	23.620	4,033,201
2024-09-20	24.600	24.670	24.080	24.270	24.209	2,737,027
2024-09-19	24.330	25.060	24.010	24.630	24.568	4,471,815
2024-09-18	24.450	24.700	23.920	24.250	24.189	2,983,106
2024-09-13	25.200	25.330	24.300	24.380	24.318	4,325,821
2024-09-12	25.460	25.880	25.180	25.180	25.116	2,736,261
2024-09-11	25.360	25.490	25.140	25.320	25.256	2,628,954
2024-09-10	25.370	25.780	24.700	25.510	25.445	4,041,320
2024-09-09	25.780	25.990	25.190	25.350	25.286	3,717,231
2024-09-06	26.830	26.830	25.750	25.790	25.725	3,501,662
2024-09-05	26.730	27.090	26.580	26.780	26.712	2,565,442
2024-09-04	26.410	26.980	26.300	26.740	26.672	2,412,279
2024-09-03	26.480	26.990	26.360	26.690	26.622	3,144,904
2024-09-02	27.580	27.690	26.400	26.410	26.343	4,786,249
2024-08-30	26.860	28.170	26.750	27.690	27.620	6,611,279
2024-08-29	25.800	27.250	25.460	26.880	26.812	6,304,425
2024-08-28	25.900	26.100	25.470	25.710	25.645	3,573,292
2024-08-27	26.740	26.760	25.800	25.900	25.834	3,921,128
2024-08-26	26.860	27.130	26.510	26.650	26.583	2,900,985
2024-08-23	26.850	26.980	26.320	26.680	26.613	3,402,498
2024-08-22	27.350	27.410	26.680	26.810	26.742	4,492,273
2024-08-21	27.590	27.850	27.340	27.390	27.321	3,354,662
2024-08-20	28.880	28.880	27.520	27.710	27.640	6,587,254
2024-08-19	29.830	29.950	28.710	28.720	28.647	4,973,336
2024-08-16	30.380	30.390	29.500	29.790	29.715	4,970,150
2024-08-15	30.660	31.040	30.100	30.230	30.154	4,323,215
2024-08-14	30.660	30.780	30.280	30.280	30.203	2,126,323
2024-08-13	30.210	30.680	30.080	30.650	30.572	2,903,425
2024-08-12	30.110	30.400	29.680	30.190	30.114	3,334,093
2024-08-09	31.160	31.400	30.320	30.320	30.243	4,523,948
2024-08-08	30.790	31.400	30.050	30.710	30.632	5,328,777
2024-08-07	30.690	31.450	30.520	30.980	30.902	4,077,253
2024-08-06	30.920	31.200	30.480	30.940	30.862	3,946,011
2024-08-05	31.400	32.180	30.380	30.380	30.303	6,743,434
2024-08-02	32.650	33.230	31.700	31.850	31.769	6,709,143
2024-08-01	32.990	33.590	32.660	33.080	32.996	9,305,969
2024-07-31	31.910	33.220	31.910	33.170	33.086	9,492,655
2024-07-30	30.600	32.380	30.000	32.210	32.129	8,665,118
2024-07-29	31.110	32.500	30.980	30.980	30.902	7,057,604
2024-07-26	30.240	31.630	29.720	31.140	31.061	6,983,490
2024-07-25	30.450	31.270	30.320	30.440	30.363	4,452,248
2024-07-24	31.510	31.980	30.630	30.760	30.682	6,009,538

← NewerPage 9 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.