Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	27.350	27.750	27.100	27.250	26.573	538,000
2022-05-27	28.600	29.400	27.050	27.400	26.719	1,369,000
2022-05-26	27.350	28.700	26.900	28.550	27.841	1,833,000
2022-05-25	27.900	28.450	27.350	28.050	27.353	535,000
2022-05-24	29.000	29.350	27.150	27.900	27.207	1,418,300
2022-05-23	28.150	29.750	27.750	29.000	28.280	2,092,000
2022-05-20	27.700	28.450	27.700	28.350	27.646	1,005,555
2022-05-19	26.500	27.950	26.050	27.700	27.012	1,497,884
2022-05-18	26.600	27.700	25.950	27.150	26.476	2,364,050
2022-05-17	24.700	26.650	24.700	26.600	25.939	2,940,600
2022-05-16	25.400	26.000	24.100	24.550	23.940	1,417,000
2022-05-13	25.200	25.800	24.950	25.050	24.428	1,293,500
2022-05-12	24.850	25.450	24.050	24.950	24.330	2,139,000
2022-05-11	25.100	26.450	24.500	25.250	24.623	2,247,000
2022-05-10	23.800	26.000	23.800	25.100	24.476	1,989,281
2022-05-06	24.700	25.400	23.600	25.050	24.428	1,668,000
2022-05-05	23.400	25.550	23.100	25.300	24.672	3,314,400
2022-05-04	22.600	22.900	22.550	22.800	22.234	259,000
2022-05-03	22.800	22.950	22.350	22.600	22.039	312,500
2022-04-29	22.700	23.300	22.150	23.300	22.721	1,695,000
2022-04-28	24.550	24.550	22.550	22.650	22.087	1,298,000
2022-04-27	23.050	24.900	22.500	24.550	23.940	2,419,000
2022-04-26	23.100	24.300	22.050	23.050	22.477	2,099,000
2022-04-25	25.450	25.450	23.100	23.100	22.526	1,960,000
2022-04-22	24.500	25.500	24.150	25.100	24.476	1,134,000
2022-04-21	25.800	26.300	24.650	24.750	24.135	898,000
2022-04-20	26.800	26.800	25.100	25.650	25.013	1,654,000
2022-04-19	25.950	27.050	25.500	26.500	25.842	2,220,611
2022-04-14	25.300	25.300	24.500	25.150	24.525	1,103,000
2022-04-13	25.200	25.200	24.050	24.700	24.086	946,000
2022-04-12	23.600	25.200	23.300	24.600	23.989	1,923,500
2022-04-11	25.300	25.300	22.900	23.600	23.014	2,166,774
2022-04-08	25.150	25.800	24.300	25.600	24.964	1,568,000
2022-04-07	25.600	25.600	24.400	24.500	23.891	1,100,000
2022-04-06	26.900	26.900	25.000	25.650	25.013	2,393,898
2022-04-04	26.550	27.350	26.150	26.750	26.086	1,794,000
2022-04-01	24.250	27.350	24.250	26.550	25.890	4,362,000
2022-03-31	23.850	24.050	23.250	23.500	22.916	914,004
2022-03-30	22.250	23.950	21.850	23.950	23.355	3,282,400
2022-03-29	21.700	21.900	21.250	21.300	20.771	708,000
2022-03-28	21.450	22.550	20.500	21.400	20.868	4,064,300
2022-03-25	22.800	23.400	20.800	21.150	20.625	2,172,000
2022-03-24	21.500	22.850	21.300	22.150	21.600	3,270,200
2022-03-23	20.600	21.500	20.450	21.500	20.966	2,822,000
2022-03-22	20.550	20.600	19.580	20.600	20.088	1,506,000
2022-03-21	19.280	20.800	19.020	19.720	19.230	2,606,340
2022-03-18	19.400	19.800	18.560	19.160	18.684	2,586,000
2022-03-17	21.600	21.600	19.100	19.400	18.918	3,738,520
2022-03-16	18.980	20.150	17.800	20.000	19.503	6,414,058
2022-03-15	21.400	21.400	17.720	18.240	17.787	8,356,000
2022-03-14	20.750	22.400	20.750	21.200	20.673	2,784,919
2022-03-11	21.500	21.950	20.350	21.900	21.356	2,898,000
2022-03-10	21.250	22.500	21.050	21.800	21.258	3,876,253
2022-03-09	20.550	21.250	19.300	20.500	19.991	2,866,000
2022-03-08	21.000	21.350	19.600	20.150	19.649	1,838,000
2022-03-07	20.700	21.450	19.680	20.750	20.235	4,137,439
2022-03-04	20.700	21.900	20.500	21.000	20.478	2,376,000
2022-03-03	21.350	21.400	20.600	20.800	20.283	724,000
2022-03-02	21.500	21.850	20.900	21.450	20.917	1,250,310
2022-03-01	20.950	22.000	20.650	21.500	20.966	1,984,000

← NewerPage 19 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.