Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	11.780	11.920	11.560	11.800	11.631	4,975,119
2024-05-09	11.120	11.760	11.100	11.620	11.454	5,233,510
2024-05-08	11.320	11.620	11.000	11.120	10.961	5,082,000
2024-05-07	11.160	11.440	11.000	11.260	11.099	3,772,000
2024-05-06	11.160	11.600	10.920	11.100	10.941	8,393,000
2024-05-03	10.960	11.240	10.840	11.180	11.020	1,482,000
2024-05-02	10.800	11.000	10.340	10.860	10.705	2,370,000
2024-04-30	10.960	11.140	10.620	10.860	10.705	6,164,000
2024-04-29	10.400	10.840	10.400	10.540	10.389	5,904,000
2024-04-26	10.160	10.500	10.040	10.400	10.251	5,114,000
2024-04-25	10.000	10.420	9.880	10.020	9.877	4,013,600
2024-04-24	9.600	10.260	9.460	9.970	9.827	7,448,583
2024-04-23	9.810	9.810	9.350	9.490	9.354	3,905,000
2024-04-22	9.570	9.840	9.280	9.670	9.532	3,338,000
2024-04-19	9.850	9.850	9.390	9.600	9.463	3,483,999
2024-04-18	10.100	10.100	9.630	9.850	9.709	2,690,000
2024-04-17	9.350	10.180	9.350	10.100	9.956	5,545,000
2024-04-16	9.630	9.650	9.250	9.350	9.216	3,544,866
2024-04-15	9.650	9.980	9.520	9.720	9.581	4,551,858
2024-04-12	10.040	10.060	9.620	9.650	9.512	4,700,121
2024-04-11	10.180	10.320	9.970	10.000	9.857	3,075,000
2024-04-10	10.320	10.460	10.140	10.240	10.094	2,290,952
2024-04-09	10.120	10.420	10.120	10.360	10.212	2,666,859
2024-04-08	10.000	10.160	9.980	10.040	9.896	1,663,000
2024-04-05	10.240	10.380	9.800	9.890	9.749	1,334,000
2024-04-03	10.540	10.560	10.000	10.280	10.133	3,503,000
2024-04-02	10.660	10.700	10.280	10.380	10.232	2,900,963
2024-03-28	10.300	10.880	10.220	10.580	10.429	3,799,164
2024-03-27	10.820	10.900	10.160	10.280	10.133	4,830,000
2024-03-26	11.080	11.220	10.760	10.800	10.646	3,492,356
2024-03-25	11.800	11.880	10.900	11.080	10.922	7,843,120
2024-03-22	12.500	12.520	11.760	11.860	11.690	3,734,000
2024-03-21	12.580	12.760	12.160	12.400	12.223	2,540,000
2024-03-20	12.640	12.720	12.240	12.320	12.144	3,039,000
2024-03-19	13.220	13.220	12.540	12.620	12.440	3,824,143
2024-03-18	12.960	13.260	12.660	13.080	12.893	4,241,997
2024-03-15	12.880	12.960	12.420	12.960	12.775	3,704,663
2024-03-14	13.340	13.340	12.720	12.840	12.656	2,378,000
2024-03-13	13.400	13.920	13.200	13.240	13.051	4,766,290
2024-03-12	13.580	13.920	13.140	13.300	13.110	4,321,000
2024-03-11	12.920	13.560	12.540	13.540	13.346	5,652,000
2024-03-08	12.220	13.300	12.100	12.960	12.775	9,148,000
2024-03-07	12.680	13.080	11.900	12.060	11.888	6,244,002
2024-03-06	12.760	12.900	12.360	12.660	12.479	6,071,000
2024-03-05	13.360	13.360	12.600	12.720	12.538	5,135,142
2024-03-04	13.900	14.080	13.300	13.440	13.248	6,815,000
2024-03-01	14.020	14.400	13.680	13.900	13.701	11,792,000
2024-02-29	12.860	14.240	12.580	13.860	13.662	21,150,301
2024-02-28	13.380	13.500	12.160	12.560	12.380	12,034,000
2024-02-27	10.740	13.480	10.700	13.320	13.130	13,804,000
2024-02-26	11.220	11.220	10.480	10.820	10.665	5,368,278
2024-02-23	11.200	11.420	10.960	11.260	11.099	2,237,000
2024-02-22	11.180	11.340	10.900	11.180	11.020	2,344,152
2024-02-21	10.620	11.220	10.400	11.020	10.862	2,562,772
2024-02-20	10.500	10.740	10.240	10.600	10.448	1,837,000
2024-02-19	10.700	11.040	10.560	10.640	10.488	2,529,100
2024-02-16	10.000	11.100	10.000	11.060	10.902	1,010,198
2024-02-15	10.080	10.320	9.550	10.220	10.074	839,000
2024-02-14	10.080	10.080	9.400	9.810	9.670	1,217,000
2024-02-09	10.260	10.300	9.820	10.080	9.936	458,100

← NewerPage 11 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.