Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	16.300	17.640	16.300	17.600	17.348	5,182,000
2023-11-10	16.160	16.580	15.800	16.300	16.067	2,609,000
2023-11-09	16.760	17.180	16.260	16.380	16.146	2,720,000
2023-11-08	17.020	17.420	16.620	17.040	16.796	4,160,949
2023-11-07	16.600	17.120	16.380	16.980	16.737	5,591,000
2023-11-06	15.900	17.040	15.900	16.840	16.599	10,223,000
2023-11-03	13.840	16.040	13.840	16.000	15.771	7,682,000
2023-11-02	14.200	14.560	13.720	13.840	13.642	2,662,000
2023-11-01	14.700	14.800	14.080	14.140	13.938	6,078,122
2023-10-31	14.200	15.060	13.820	14.760	14.549	6,116,000
2023-10-30	13.800	14.700	13.780	14.540	14.332	3,944,000
2023-10-27	13.000	13.840	13.000	13.700	13.504	1,645,000
2023-10-26	13.440	13.440	12.860	13.080	12.893	4,122,000
2023-10-25	13.500	13.720	13.220	13.440	13.248	1,611,356
2023-10-24	13.140	13.360	12.680	13.160	12.972	2,477,000
2023-10-20	13.560	13.620	13.100	13.140	12.952	1,305,000
2023-10-19	13.460	13.840	13.340	13.620	13.425	1,311,147
2023-10-18	13.720	13.800	13.300	13.500	13.307	1,588,000
2023-10-17	14.100	14.200	13.660	13.720	13.524	1,355,000
2023-10-16	14.060	14.100	13.600	14.020	13.820	1,606,000
2023-10-13	14.460	14.660	13.820	13.960	13.760	4,628,000
2023-10-12	15.980	16.020	14.440	14.440	14.234	8,692,000
2023-10-11	15.740	16.360	15.680	15.840	15.614	2,340,000
2023-10-10	16.260	16.460	15.420	15.420	15.200	1,826,000
2023-10-09	16.240	16.240	15.920	16.140	15.909	298,322
2023-10-06	16.600	16.600	15.800	16.080	15.850	327,970
2023-10-05	15.680	15.720	15.340	15.640	15.416	468,000
2023-10-04	16.020	16.020	15.640	15.780	15.554	329,000
2023-10-03	17.500	17.500	15.860	16.140	15.909	400,000
2023-09-29	16.400	16.800	16.380	16.800	16.560	430,030
2023-09-28	16.380	16.380	15.920	16.200	15.968	2,009,721
2023-09-27	16.060	16.320	15.920	16.240	16.008	1,001,283
2023-09-26	16.080	16.080	15.780	15.940	15.712	602,000
2023-09-25	16.300	16.340	15.940	16.160	15.929	596,405
2023-09-22	16.080	16.460	15.900	16.400	16.166	1,129,345
2023-09-21	16.000	16.180	15.700	16.080	15.850	1,287,051
2023-09-20	16.580	16.580	15.860	15.880	15.653	3,123,000
2023-09-19	16.680	16.680	16.300	16.580	16.343	2,081,000
2023-09-18	16.880	16.880	16.420	16.680	16.442	2,455,000
2023-09-15	17.020	17.280	16.460	16.860	16.619	2,196,000
2023-09-14	17.080	17.260	16.700	16.700	16.461	1,734,000
2023-09-13	18.200	18.200	17.020	17.020	16.777	4,023,000
2023-09-12	18.820	18.820	17.860	18.020	17.762	2,445,056
2023-09-11	18.300	18.560	17.840	18.500	18.236	2,119,000
2023-09-07	18.920	18.920	18.140	18.140	17.881	2,479,000
2023-09-06	18.680	18.980	18.360	18.860	18.590	2,205,000
2023-09-05	18.980	19.340	18.600	18.680	18.413	2,066,065
2023-09-04	18.860	19.180	18.500	18.940	18.669	7,940,706
2023-08-31	19.380	19.720	18.620	18.800	18.531	26,618,400
2023-08-30	20.600	20.700	19.200	19.300	19.024	6,182,300
2023-08-29	18.800	20.600	18.220	20.000	19.714	5,575,000
2023-08-28	19.200	19.560	18.640	18.880	18.610	2,127,000
2023-08-25	19.260	19.260	18.400	18.440	18.176	3,055,413
2023-08-24	18.800	19.400	18.800	19.280	19.004	2,212,000
2023-08-23	18.840	19.140	18.520	18.740	18.472	835,000
2023-08-22	18.100	19.000	18.100	18.840	18.571	1,169,619
2023-08-21	18.800	19.560	17.820	18.200	17.940	2,458,915
2023-08-18	19.700	19.860	18.900	18.900	18.630	1,564,500
2023-08-17	18.520	19.800	18.300	19.600	19.320	2,353,000
2023-08-16	19.040	19.280	18.560	18.880	18.610	1,401,015

← NewerPage 13 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.