Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	21.300	21.500	20.700	21.150	20.682	2,122,000
2023-05-18	21.500	21.500	20.700	21.300	20.828	2,265,114
2023-05-17	21.700	21.700	21.150	21.250	20.779	1,936,420
2023-05-16	21.050	21.900	21.050	21.650	21.171	2,762,000
2023-05-15	21.150	21.150	20.350	21.000	20.535	2,613,140
2023-05-12	21.350	21.350	20.500	20.850	20.388	3,352,000
2023-05-11	21.900	21.900	20.800	21.100	20.633	2,310,050
2023-05-10	21.800	21.800	20.650	21.650	21.171	1,921,600
2023-05-09	21.850	22.000	20.750	21.250	20.779	3,802,400
2023-05-08	22.950	22.950	21.500	21.850	21.366	3,514,682
2023-05-05	21.950	22.800	21.950	22.400	21.904	1,199,006
2023-05-04	22.600	23.250	21.950	22.100	21.611	2,742,000
2023-05-03	23.050	23.050	22.350	22.900	22.393	1,556,000
2023-05-02	23.650	24.150	22.850	23.150	22.637	822,000
2023-04-28	23.550	24.000	23.200	23.650	23.126	1,763,788
2023-04-27	23.800	24.000	23.400	23.600	23.077	1,850,472
2023-04-26	23.150	24.250	23.150	23.800	23.273	1,826,000
2023-04-25	24.800	24.800	23.200	23.750	23.224	3,739,992
2023-04-24	25.200	25.400	24.250	24.700	24.153	2,210,816
2023-04-21	25.550	25.800	25.000	25.150	24.593	2,077,959
2023-04-20	27.800	27.800	25.100	25.450	24.886	5,952,200
2023-04-19	27.600	27.900	27.200	27.400	26.793	1,462,900
2023-04-18	28.650	28.650	27.250	27.400	26.793	2,801,096
2023-04-17	28.600	28.900	28.150	28.600	27.967	1,872,000
2023-04-14	29.000	29.000	27.850	28.450	27.820	2,162,269
2023-04-13	29.500	29.500	27.600	28.750	28.113	4,544,076
2023-04-12	30.250	30.250	29.150	29.400	28.749	3,040,000
2023-04-11	30.000	30.700	29.400	30.100	29.433	3,603,014
2023-04-06	29.150	30.650	28.350	29.950	29.287	7,040,016
2023-04-04	30.350	30.450	29.000	29.250	28.602	2,826,080
2023-04-03	28.850	30.400	28.850	29.900	29.238	4,717,896
2023-03-31	29.000	29.650	28.750	28.850	28.211	2,363,100
2023-03-30	29.650	30.400	28.500	29.050	28.407	3,862,076
2023-03-29	28.950	29.950	28.650	29.650	28.993	3,440,796
2023-03-28	29.600	29.600	28.550	28.950	28.309	2,872,000
2023-03-27	30.500	31.250	29.500	29.600	28.944	2,906,000
2023-03-24	30.950	31.300	30.450	31.100	30.411	3,865,865
2023-03-23	28.600	31.200	28.250	31.050	30.362	8,219,000
2023-03-22	31.500	31.900	28.100	28.400	27.771	12,448,210
2023-03-21	30.900	31.350	30.100	31.350	30.656	1,909,935
2023-03-20	32.900	32.900	29.950	30.550	29.873	3,332,799
2023-03-17	32.250	32.650	31.750	32.450	31.731	2,376,654
2023-03-16	32.800	32.800	31.100	31.650	30.949	3,118,364
2023-03-15	32.700	33.600	32.150	32.250	31.536	1,777,000
2023-03-14	32.750	33.150	31.800	32.700	31.976	1,753,115
2023-03-13	32.850	33.400	32.200	33.050	32.318	2,045,902
2023-03-10	32.600	33.450	31.800	32.850	32.122	3,546,000
2023-03-09	33.500	33.750	32.550	33.000	32.269	3,351,000
2023-03-08	33.450	33.550	32.300	33.100	32.367	2,440,600
2023-03-07	34.850	34.850	33.550	33.850	33.100	5,090,160
2023-03-06	32.600	35.850	32.600	34.450	33.687	10,721,140
2023-03-03	32.550	32.850	32.000	32.450	31.731	2,274,000
2023-03-02	32.900	32.900	31.600	32.100	31.389	2,175,118
2023-03-01	32.150	33.300	32.150	33.150	32.416	2,629,500
2023-02-28	32.750	33.150	31.800	32.200	31.487	5,015,000
2023-02-27	32.950	33.500	31.750	32.850	32.122	3,638,000
2023-02-24	31.200	33.000	30.950	32.150	31.438	4,723,000
2023-02-23	30.100	31.900	30.100	31.200	30.509	3,445,240
2023-02-22	29.450	31.250	28.750	31.100	30.411	4,775,749
2023-02-21	29.600	30.150	29.150	29.800	29.140	1,290,500

← NewerPage 15 of 21 · 1,230 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.