Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	39.500	39.950	36.850	36.850	36.034	3,328,980
2022-11-17	37.450	39.600	37.150	39.450	38.576	6,362,000
2022-11-16	36.400	37.900	36.400	37.800	36.963	3,955,486
2022-11-15	36.050	37.900	35.900	36.900	36.083	5,489,900
2022-11-14	36.800	37.150	35.300	35.850	35.056	2,680,900
2022-11-11	37.000	38.450	36.800	36.900	36.083	3,952,200
2022-11-10	36.300	36.850	35.650	36.100	35.300	2,223,000
2022-11-09	37.500	37.850	36.500	36.850	36.034	2,171,800
2022-11-08	37.000	37.850	35.950	36.700	35.887	2,899,000
2022-11-07	36.500	37.600	35.600	36.500	35.692	3,621,800
2022-11-04	35.000	37.600	34.900	36.800	35.985	5,559,000
2022-11-03	33.500	34.700	33.300	34.700	33.931	3,039,074
2022-11-02	33.550	34.750	32.500	34.000	33.247	2,335,136
2022-11-01	33.100	35.200	33.100	34.050	33.296	3,515,209
2022-10-31	34.750	36.200	33.400	34.000	33.247	3,546,209
2022-10-28	36.500	37.450	34.400	34.900	34.127	2,578,000
2022-10-27	38.500	38.700	36.150	36.700	35.887	6,534,839
2022-10-26	37.900	38.850	37.600	38.300	37.452	2,796,700
2022-10-25	36.250	38.000	35.600	37.950	37.109	3,391,852
2022-10-24	36.450	38.300	35.200	37.000	36.181	5,999,000
2022-10-21	36.000	36.750	35.300	36.000	35.203	2,104,858
2022-10-20	35.800	36.650	33.800	35.800	35.007	4,370,700
2022-10-19	36.750	37.550	35.750	36.450	35.643	3,605,007
2022-10-18	36.400	38.100	35.250	36.900	36.083	4,344,968
2022-10-17	34.900	37.500	34.800	36.400	35.594	3,802,936
2022-10-14	32.700	35.400	32.500	35.300	34.518	5,646,000
2022-10-13	31.700	33.750	31.650	32.400	31.682	4,414,161
2022-10-12	29.800	31.900	28.250	31.700	30.998	7,551,152
2022-10-11	31.050	31.900	28.400	29.800	29.140	7,494,409
2022-10-10	38.900	38.900	29.350	31.050	30.362	9,150,000
2022-10-07	39.000	39.250	38.150	38.900	38.038	1,040,000
2022-10-06	37.700	39.000	37.300	39.000	38.136	1,251,000
2022-10-05	37.900	37.900	36.550	37.600	36.767	1,395,000
2022-10-03	36.000	36.250	35.100	36.100	35.300	815,553
2022-09-30	35.100	35.900	34.650	35.900	35.105	1,295,000
2022-09-29	35.800	36.500	35.200	35.850	35.056	1,060,000
2022-09-28	37.350	37.350	35.200	35.800	35.007	2,243,315
2022-09-27	35.350	37.400	35.150	37.200	36.376	2,979,000
2022-09-26	35.950	36.600	34.700	35.500	34.714	2,296,367
2022-09-23	37.600	39.000	35.800	35.950	35.154	2,546,350
2022-09-22	37.000	38.600	36.750	37.850	37.012	1,848,000
2022-09-21	37.000	38.050	36.450	37.500	36.669	2,239,654
2022-09-20	36.750	38.350	36.650	37.300	36.474	3,649,000
2022-09-19	38.850	38.950	35.550	36.500	35.692	5,117,876
2022-09-16	38.750	39.400	37.750	38.650	37.794	6,831,298
2022-09-15	40.200	40.750	38.650	39.400	38.527	3,491,000
2022-09-14	39.100	41.350	39.100	40.200	39.310	4,347,993
2022-09-13	38.650	40.200	38.200	40.050	39.163	3,930,000
2022-09-09	40.200	40.200	38.400	38.850	37.990	4,418,400
2022-09-08	37.400	41.750	37.250	40.200	39.310	9,048,000
2022-09-07	38.600	38.800	37.000	37.550	36.718	2,214,252
2022-09-06	37.400	38.750	37.000	38.700	37.843	2,157,000
2022-09-05	38.000	38.200	36.850	37.100	36.278	2,062,269
2022-09-02	36.900	38.800	36.400	37.950	37.109	4,131,663
2022-09-01	37.250	38.800	36.850	37.050	36.229	4,372,000
2022-08-31	36.850	37.250	35.800	36.750	35.936	3,389,000
2022-08-30	38.000	38.200	36.800	36.950	36.132	2,843,000
2022-08-29	37.150	38.850	37.000	37.900	37.061	3,134,000
2022-08-26	37.900	38.750	37.000	37.450	36.621	3,080,000
2022-08-25	36.400	37.550	36.400	37.500	36.669	2,163,000

← NewerPage 17 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.