Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	11.280	11.320	11.020	11.100	11.039	1,757,934
2024-08-06	11.080	11.340	10.900	11.080	11.020	2,910,000
2024-08-05	11.200	11.520	10.900	11.020	10.960	2,488,000
2024-08-02	11.660	11.820	11.320	11.380	11.318	2,602,000
2024-08-01	12.000	12.100	11.800	11.820	11.755	2,043,931
2024-07-31	11.460	11.980	11.400	11.920	11.855	3,262,500
2024-07-30	11.320	11.560	11.080	11.400	11.338	2,581,000
2024-07-29	11.400	11.860	11.260	11.320	11.258	2,941,000
2024-07-26	11.480	11.720	11.180	11.420	11.358	3,304,000
2024-07-25	11.780	11.900	11.240	11.380	11.318	6,375,376
2024-07-24	12.080	12.340	11.740	11.820	11.755	2,744,000
2024-07-23	12.640	12.760	12.080	12.120	12.054	3,918,000
2024-07-22	12.720	13.020	12.600	12.720	12.651	3,587,000
2024-07-19	12.300	12.740	12.100	12.660	12.591	4,723,988
2024-07-18	12.120	12.420	12.020	12.240	12.173	2,329,000
2024-07-17	12.880	13.000	12.160	12.240	12.173	5,097,000
2024-07-16	12.500	13.020	12.300	12.860	12.790	5,832,000
2024-07-15	12.520	12.720	12.280	12.500	12.432	2,297,000
2024-07-12	12.640	12.740	12.340	12.520	12.452	3,280,000
2024-07-11	12.780	13.160	12.640	12.640	12.571	4,683,400
2024-07-10	12.780	12.840	12.540	12.620	12.551	2,904,000
2024-07-09	12.100	12.700	11.940	12.680	12.611	6,198,000
2024-07-08	11.980	12.480	11.900	11.920	11.855	4,408,000
2024-07-05	11.720	12.040	11.700	11.960	11.895	2,381,000
2024-07-04	12.180	12.180	11.740	11.800	11.736	2,277,000
2024-07-03	11.800	12.320	11.800	12.040	11.974	3,028,500
2024-07-02	12.160	12.240	11.780	11.920	11.855	3,829,000
2024-06-28	11.700	12.540	11.660	12.160	12.094	4,667,048
2024-06-27	12.160	12.180	11.760	11.780	11.716	3,417,000
2024-06-26	12.000	12.460	11.880	12.260	12.193	3,709,376
2024-06-25	12.100	12.280	11.640	12.000	11.934	5,699,000
2024-06-24	12.780	13.120	12.080	12.260	12.193	5,075,000
2024-06-21	13.200	13.200	12.720	12.900	12.830	5,542,000
2024-06-20	13.260	13.880	13.160	13.320	13.247	8,366,000
2024-06-19	13.480	13.580	12.940	13.200	13.128	5,399,000
2024-06-18	13.580	13.740	13.100	13.260	13.188	4,648,778
2024-06-17	13.160	13.740	13.080	13.500	13.426	6,439,000
2024-06-14	12.920	13.300	12.660	13.160	13.088	6,132,000
2024-06-13	12.700	13.300	12.700	12.920	12.849	9,074,000
2024-06-12	12.640	12.760	12.240	12.720	12.651	6,679,000
2024-06-11	12.680	13.080	12.520	12.760	12.690	9,472,015
2024-06-07	12.600	12.860	12.400	12.620	12.551	4,544,000
2024-06-06	12.780	13.100	12.620	12.720	12.651	6,974,000
2024-06-05	12.140	13.060	12.140	12.500	12.432	7,106,400
2024-06-04	12.180	12.360	12.040	12.360	12.183	2,858,000
2024-06-03	12.080	12.560	12.020	12.260	12.085	4,626,876
2024-05-31	12.140	12.320	11.860	11.900	11.730	4,268,174
2024-05-30	11.540	12.300	11.460	12.060	11.888	7,368,000
2024-05-29	12.000	12.060	11.580	11.600	11.434	3,448,000
2024-05-28	11.880	12.460	11.700	12.000	11.828	9,944,000
2024-05-27	11.080	11.720	10.740	11.620	11.454	4,735,000
2024-05-24	11.180	11.400	10.860	10.980	10.823	3,316,000
2024-05-23	11.500	11.540	11.120	11.200	11.040	3,247,719
2024-05-22	11.600	11.760	11.260	11.620	11.454	5,001,000
2024-05-21	12.580	12.580	11.500	11.540	11.375	7,602,000
2024-05-20	12.140	12.540	12.040	12.420	12.242	3,655,200
2024-05-17	11.960	12.280	11.880	12.140	11.966	4,172,000
2024-05-16	11.680	12.240	11.600	11.900	11.730	5,135,000
2024-05-14	11.660	12.120	11.580	11.620	11.454	3,236,000
2024-05-13	11.680	11.780	11.380	11.660	11.493	3,844,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0664 HKD
2025-07-08	0.0875 HKD
2024-06-05	0.1098 HKD
2023-06-27	0.1494 HKD
2022-07-14	0.0763 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.