Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	9.690	10.700	9.690	10.500	10.350	4,655,000
2024-02-07	9.640	10.060	9.470	9.690	9.551	4,246,000
2024-02-06	9.300	9.870	9.120	9.640	9.502	4,025,000
2024-02-05	9.190	9.350	8.700	9.230	9.098	3,875,105
2024-02-02	9.770	9.860	9.090	9.290	9.157	2,715,000
2024-02-01	9.390	9.940	9.220	9.650	9.512	3,963,000
2024-01-31	9.900	10.080	9.260	9.330	9.197	6,188,800
2024-01-30	10.140	10.240	9.840	10.040	9.896	2,080,000
2024-01-29	10.640	10.900	9.990	10.100	9.956	3,795,000
2024-01-26	11.000	11.120	10.500	10.640	10.488	1,859,000
2024-01-25	10.840	11.140	10.500	11.100	10.941	2,483,000
2024-01-24	10.840	10.880	10.240	10.860	10.705	3,621,000
2024-01-23	10.500	10.920	10.440	10.760	10.606	5,698,000
2024-01-22	10.920	10.920	10.260	10.460	10.310	4,412,000
2024-01-19	11.620	11.740	11.140	11.140	10.981	2,087,000
2024-01-18	12.240	12.240	10.980	11.640	11.474	4,393,000
2024-01-17	12.300	12.300	11.420	11.460	11.296	2,203,166
2024-01-16	12.320	12.340	11.800	12.120	11.947	1,701,000
2024-01-15	12.040	12.440	11.840	12.320	12.144	1,023,000
2024-01-12	12.280	12.500	12.020	12.140	11.966	1,669,000
2024-01-11	11.940	12.460	11.940	12.160	11.986	1,917,000
2024-01-10	11.800	12.100	11.560	11.940	11.769	2,041,000
2024-01-09	12.080	12.380	11.720	11.800	11.631	2,194,678
2024-01-08	12.860	12.860	11.980	12.080	11.907	3,451,000
2024-01-05	13.080	13.160	12.740	12.800	12.617	2,043,000
2024-01-04	13.780	13.780	13.120	13.120	12.932	1,354,000
2024-01-03	13.600	13.900	13.400	13.600	13.406	1,913,000
2024-01-02	14.300	14.380	13.540	13.580	13.386	2,776,083
2023-12-29	13.920	14.160	13.620	14.100	13.898	2,896,190
2023-12-28	13.120	14.000	12.980	13.900	13.701	4,244,853
2023-12-27	13.360	13.400	12.880	13.120	12.932	4,097,000
2023-12-22	13.200	13.400	12.780	13.400	13.208	4,232,000
2023-12-21	12.840	13.260	12.700	13.160	12.972	1,858,000
2023-12-20	13.200	13.380	12.800	12.940	12.755	1,646,000
2023-12-19	13.120	13.400	12.940	13.340	13.149	2,601,000
2023-12-18	13.600	13.600	12.800	13.100	12.913	4,789,000
2023-12-15	13.960	14.300	13.600	13.760	13.563	3,071,000
2023-12-14	14.100	14.340	13.740	13.920	13.721	1,943,000
2023-12-13	14.320	14.640	13.840	13.940	13.741	2,431,000
2023-12-12	14.700	14.740	14.220	14.580	14.372	1,654,400
2023-12-11	14.080	14.780	14.000	14.680	14.470	1,359,000
2023-12-08	14.480	14.560	14.080	14.240	14.036	1,189,000
2023-12-07	14.500	14.660	14.100	14.260	14.056	1,479,217
2023-12-06	14.480	14.620	14.220	14.500	14.293	1,389,518
2023-12-05	15.000	15.040	14.280	14.480	14.273	2,045,000
2023-12-04	15.780	15.980	15.080	15.300	15.081	2,114,000
2023-12-01	16.400	16.400	15.580	15.780	15.554	2,041,000
2023-11-30	16.600	16.600	15.840	16.400	16.166	1,010,228
2023-11-29	17.000	17.000	16.280	16.280	16.047	1,210,000
2023-11-28	16.400	16.900	16.080	16.680	16.442	2,169,000
2023-11-27	16.160	16.400	16.000	16.360	16.126	1,554,000
2023-11-24	17.080	17.080	15.960	16.140	15.909	1,096,000
2023-11-23	16.500	16.800	16.320	16.640	16.402	875,000
2023-11-22	16.300	16.540	15.980	16.320	16.087	2,752,000
2023-11-21	17.440	17.860	16.500	16.560	16.323	3,020,000
2023-11-20	17.340	17.880	16.840	17.760	17.506	2,741,000
2023-11-17	17.460	17.580	17.100	17.340	17.092	1,079,000
2023-11-16	18.020	18.100	17.120	17.460	17.210	1,959,704
2023-11-15	17.420	18.120	17.060	18.000	17.743	4,034,360
2023-11-14	17.620	18.260	17.200	17.340	17.092	3,492,000

← NewerPage 12 of 21 · 1,231 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.