Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	28.600	29.550	28.300	29.450	28.798	3,135,000
2023-02-17	29.250	29.250	27.850	28.400	27.771	3,465,500
2023-02-16	30.150	30.650	29.000	29.050	28.407	4,330,000
2023-02-15	30.650	30.800	30.100	30.650	29.971	1,210,450
2023-02-14	31.500	31.800	29.850	30.100	29.433	1,582,000
2023-02-13	31.600	32.200	30.950	31.050	30.362	1,201,000
2023-02-10	32.900	34.150	31.250	31.450	30.753	2,309,150
2023-02-09	31.850	33.700	31.200	33.700	32.954	3,101,000
2023-02-08	31.800	33.000	31.050	31.600	30.900	1,926,084
2023-02-07	31.600	32.200	31.300	31.650	30.949	1,132,120
2023-02-06	32.550	32.950	31.500	32.050	31.340	1,143,000
2023-02-03	33.350	33.550	32.350	33.400	32.660	1,286,437
2023-02-02	33.900	34.700	33.150	33.350	32.611	2,502,000
2023-02-01	33.150	33.650	32.100	33.650	32.905	2,627,391
2023-01-31	33.500	34.150	31.950	32.550	31.829	3,695,734
2023-01-30	33.850	34.500	32.100	33.400	32.660	4,425,070
2023-01-27	34.750	34.750	33.800	34.500	33.736	981,000
2023-01-26	31.850	34.400	31.850	34.200	33.443	2,620,100
2023-01-20	31.950	33.500	31.950	32.450	31.731	1,664,227
2023-01-19	31.600	32.100	31.250	31.800	31.096	930,302
2023-01-18	31.100	32.300	30.500	31.600	30.900	2,955,650
2023-01-17	30.000	31.850	29.750	31.100	30.411	2,826,000
2023-01-16	29.700	30.700	29.450	29.700	29.042	1,734,000
2023-01-13	30.200	30.600	29.050	30.500	29.824	1,911,460
2023-01-12	30.050	31.100	29.900	30.150	29.482	3,139,152
2023-01-11	34.100	34.100	29.550	30.050	29.384	7,011,156
2023-01-10	33.400	34.150	32.750	33.900	33.149	1,247,000
2023-01-09	34.450	34.450	33.150	33.450	32.709	1,582,000
2023-01-06	33.450	34.800	32.750	33.300	32.562	3,278,998
2023-01-05	32.500	34.150	32.000	33.450	32.709	4,081,536
2023-01-04	31.700	32.600	31.200	32.100	31.389	3,328,000
2023-01-03	29.500	32.800	29.050	32.450	31.731	4,765,975
2022-12-30	29.650	29.950	29.100	29.500	28.847	1,527,806
2022-12-29	28.800	29.500	28.500	28.950	28.309	1,687,000
2022-12-28	27.550	29.800	27.550	28.900	28.260	3,554,800
2022-12-23	29.000	29.050	26.750	26.750	26.158	3,903,220
2022-12-22	30.400	30.400	29.100	29.500	28.847	1,552,615
2022-12-21	29.400	29.700	28.950	29.650	28.993	1,549,900
2022-12-20	30.000	30.200	29.300	29.400	28.749	1,765,591
2022-12-19	30.200	30.900	29.400	30.000	29.336	3,235,824
2022-12-16	30.400	30.600	29.550	30.100	29.433	4,216,557
2022-12-15	31.450	31.850	30.250	30.900	30.216	3,005,929
2022-12-14	33.950	33.950	31.050	31.250	30.558	6,302,397
2022-12-13	32.950	34.200	31.350	33.950	33.198	4,771,642
2022-12-12	33.200	33.200	31.350	31.800	31.096	3,284,000
2022-12-09	32.700	32.800	31.900	32.450	31.731	4,123,000
2022-12-08	33.400	33.850	31.250	32.350	31.634	6,464,000
2022-12-07	34.550	35.150	32.850	33.100	32.367	4,073,856
2022-12-06	33.200	34.950	33.200	34.950	34.176	4,726,284
2022-12-05	35.800	36.000	32.350	33.200	32.465	11,049,460
2022-12-02	35.650	37.250	35.350	35.800	35.007	5,132,341
2022-12-01	37.200	37.200	35.000	36.350	35.545	6,731,799
2022-11-30	35.250	36.500	33.800	36.450	35.643	32,941,012
2022-11-29	36.500	36.800	35.000	35.600	34.812	4,718,388
2022-11-28	37.000	37.900	35.900	36.450	35.643	3,507,880
2022-11-25	40.550	40.550	37.500	37.700	36.865	3,708,150
2022-11-24	41.000	42.000	40.050	40.550	39.652	3,426,400
2022-11-23	38.950	41.700	38.200	40.750	39.847	7,007,000
2022-11-22	37.450	38.950	36.950	38.800	37.941	2,824,000
2022-11-21	37.200	38.000	36.000	37.600	36.767	1,920,720

← NewerPage 16 of 21 · 1,232 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.