Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	26.500	26.980	25.760	26.160	26.160	2,824,959
2026-07-22	27.500	27.840	26.640	26.760	26.760	3,932,062
2026-07-21	25.320	27.440	24.500	27.440	27.440	6,254,191
2026-07-20	25.780	26.540	24.400	25.160	25.160	8,946,400
2026-07-17	28.500	28.500	24.900	25.280	25.280	8,034,020
2026-07-16	27.100	29.420	27.100	28.100	28.100	4,844,616
2026-07-15	28.960	28.960	27.580	28.000	28.000	4,693,017
2026-07-14	29.120	29.680	27.020	28.400	28.400	6,218,523
2026-07-13	31.400	32.560	28.920	29.380	29.380	9,135,213
2026-07-10	32.700	35.520	30.880	31.640	31.640	21,780,139
2026-07-09	32.800	33.300	30.560	32.020	32.020	8,772,716
2026-07-08	32.080	33.840	31.500	32.300	32.300	12,749,332
2026-07-07	32.300	32.500	30.080	30.400	30.400	4,802,877
2026-07-06	31.540	32.340	30.180	31.500	31.500	4,967,306
2026-07-03	28.520	32.000	28.520	30.920	30.920	6,282,833
2026-07-02	30.000	30.360	28.540	29.080	29.080	6,608,000
2026-06-30	30.540	32.580	30.020	31.060	31.060	9,166,103
2026-06-29	27.820	30.560	27.820	30.200	30.200	9,633,660
2026-06-26	28.700	29.560	27.620	28.100	28.100	7,627,655
2026-06-25	28.380	28.900	26.520	28.240	28.240	8,572,224
2026-06-24	27.700	29.080	27.120	28.100	28.034	4,115,000
2026-06-23	28.360	29.040	27.300	27.880	27.814	3,632,764
2026-06-22	29.260	29.660	27.700	28.060	27.994	5,638,662
2026-06-18	29.500	30.220	28.860	29.620	29.550	5,257,120
2026-06-17	27.800	29.940	27.780	29.480	29.410	4,007,600
2026-06-16	28.900	29.060	28.060	28.240	28.173	2,607,000
2026-06-15	27.280	28.700	26.920	28.700	28.632	4,348,500
2026-06-12	27.200	27.700	26.500	26.800	26.737	3,095,000
2026-06-11	27.200	27.200	25.980	26.680	26.617	3,201,000
2026-06-10	27.000	27.800	25.800	27.120	27.056	6,601,242
2026-06-09	27.400	27.820	26.460	27.120	27.056	7,310,168
2026-06-08	27.400	27.640	26.260	26.840	26.777	8,337,827
2026-06-05	30.200	30.200	28.600	28.800	28.732	5,599,000
2026-06-04	30.600	31.360	29.860	30.200	30.129	5,451,000
2026-06-03	31.320	31.980	30.600	31.080	31.007	8,683,230
2026-06-02	32.580	32.580	30.840	31.220	31.146	10,054,300
2026-06-01	31.840	33.200	31.220	32.460	32.383	8,889,477
2026-05-29	35.900	35.960	31.360	31.540	31.465	9,774,801
2026-05-28	36.500	36.760	34.720	35.500	35.416	8,816,077
2026-05-27	37.360	39.180	36.580	36.940	36.853	10,627,730
2026-05-26	39.000	39.200	36.580	36.800	36.713	5,484,196
2026-05-22	36.320	37.600	36.200	37.600	37.511	6,930,858
2026-05-21	38.600	39.440	35.720	36.320	36.234	6,602,033
2026-05-20	37.820	38.380	36.760	37.940	37.850	7,079,575
2026-05-19	38.720	38.740	36.520	37.720	37.631	9,236,488
2026-05-18	38.620	39.880	37.440	38.740	38.648	8,232,425
2026-05-15	40.200	40.880	38.120	38.340	38.249	8,918,204
2026-05-14	43.100	43.100	40.200	40.680	40.584	5,126,178
2026-05-13	42.800	43.500	40.040	42.120	42.020	7,564,252
2026-05-12	45.120	45.480	42.740	43.540	43.437	4,783,658
2026-05-11	43.100	45.640	43.000	44.800	44.694	7,245,243
2026-05-08	41.940	42.480	40.900	42.480	42.380	6,557,107
2026-05-07	43.300	43.300	41.660	42.260	42.160	5,960,780
2026-05-06	41.660	44.420	41.020	42.480	42.380	12,353,000
2026-05-05	41.700	41.720	40.500	41.060	40.963	1,165,223
2026-05-04	40.500	42.620	39.240	41.760	41.661	2,575,300
2026-04-30	41.940	42.000	38.100	38.860	38.768	16,174,350
2026-04-29	42.100	42.900	41.820	42.420	42.320	2,553,278
2026-04-28	45.160	45.380	42.500	42.800	42.699	3,940,638
2026-04-27	44.040	45.260	43.400	44.760	44.654	3,693,687

← NewerPage 2 of 3 · 125 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.