Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	18.980	19.460	18.980	19.240	18.965	1,085,000
2023-08-14	19.200	19.640	18.640	19.020	18.748	2,442,000
2023-08-11	19.500	19.500	18.820	19.200	18.926	2,354,503
2023-08-10	19.600	19.900	19.120	19.860	19.576	2,085,000
2023-08-09	20.400	20.400	19.300	19.560	19.280	1,930,107
2023-08-08	19.860	19.900	19.400	19.900	19.615	2,465,000
2023-08-07	20.250	20.500	19.400	19.540	19.261	1,746,000
2023-08-04	20.550	20.900	20.150	20.250	19.960	1,238,001
2023-08-03	20.700	20.750	20.150	20.550	20.256	1,236,500
2023-08-02	20.400	21.000	20.300	20.450	20.158	1,372,157
2023-08-01	20.750	21.450	20.400	20.800	20.503	2,853,000
2023-07-31	21.700	21.800	20.500	20.750	20.453	3,133,195
2023-07-28	21.150	21.900	20.700	21.600	21.291	3,069,400
2023-07-27	20.500	21.200	20.400	21.000	20.700	1,670,230
2023-07-26	21.000	21.000	20.300	20.650	20.355	1,140,000
2023-07-25	19.900	20.950	19.900	20.650	20.355	1,439,115
2023-07-24	21.000	21.000	19.740	19.840	19.556	1,636,120
2023-07-21	21.050	21.150	20.500	20.550	20.256	1,502,000
2023-07-20	21.250	21.250	20.550	21.050	20.749	2,522,000
2023-07-19	20.100	21.300	19.900	21.100	20.798	4,014,755
2023-07-18	21.300	21.350	20.100	20.300	20.010	3,044,000
2023-07-14	21.550	22.000	21.050	21.100	20.798	5,746,000
2023-07-13	21.250	21.500	20.700	21.350	21.045	2,396,000
2023-07-12	21.450	21.500	20.650	20.850	20.552	3,285,000
2023-07-11	20.900	21.600	20.450	21.250	20.946	5,689,000
2023-07-10	19.940	20.450	19.940	20.400	20.108	1,911,000
2023-07-07	19.940	20.000	19.360	19.560	19.280	2,566,000
2023-07-06	21.350	21.350	19.940	20.250	19.960	3,933,921
2023-07-05	20.800	21.550	20.050	20.750	20.453	4,383,500
2023-07-04	20.750	21.050	20.400	20.600	20.305	3,731,000
2023-07-03	19.180	21.100	19.180	20.750	20.453	5,390,107
2023-06-30	18.200	19.360	18.100	19.260	18.985	3,360,000
2023-06-29	17.900	18.380	17.660	18.200	17.940	2,837,004
2023-06-28	18.080	18.080	17.280	17.720	17.467	3,178,000
2023-06-27	18.660	19.220	17.940	18.080	17.822	3,060,000
2023-06-26	18.080	18.820	18.080	18.760	18.345	2,476,754
2023-06-23	18.840	19.220	17.620	18.080	17.680	2,043,000
2023-06-21	19.820	19.900	18.820	19.040	18.618	2,976,147
2023-06-20	20.850	21.050	19.960	20.000	19.557	3,200,000
2023-06-19	21.100	21.700	20.550	20.800	20.339	2,962,566
2023-06-16	19.800	21.300	19.800	21.100	20.633	5,645,902
2023-06-15	19.880	20.000	19.440	19.800	19.361	3,713,304
2023-06-14	19.800	19.960	19.400	19.560	19.127	2,705,000
2023-06-13	18.680	19.740	18.420	19.720	19.283	3,076,864
2023-06-12	18.540	19.300	18.540	18.680	18.266	3,039,520
2023-06-09	18.780	19.080	18.300	18.720	18.305	3,616,000
2023-06-08	19.960	20.000	18.500	18.780	18.364	5,301,950
2023-06-07	20.000	20.050	19.660	19.840	19.401	1,854,260
2023-06-06	21.050	21.050	19.840	19.940	19.498	2,278,309
2023-06-05	21.050	21.400	20.850	21.050	20.584	1,209,000
2023-06-02	20.500	21.300	20.250	20.950	20.486	1,549,000
2023-06-01	21.650	21.650	20.250	20.250	19.802	2,528,385
2023-05-31	21.750	21.850	20.500	21.050	20.584	4,531,808
2023-05-30	20.050	21.500	20.050	21.400	20.926	2,922,000
2023-05-29	20.500	21.450	20.000	20.300	19.850	3,838,000
2023-05-25	19.800	20.750	19.660	20.350	19.899	3,129,000
2023-05-24	20.200	20.400	19.560	19.800	19.361	3,656,000
2023-05-23	20.650	21.150	20.250	20.600	20.144	2,925,000
2023-05-22	21.150	21.600	20.750	21.000	20.535	2,223,000
2023-05-19	21.300	21.500	20.700	21.150	20.682	2,122,000

← NewerPage 14 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.