Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	20.500	20.950	19.880	20.950	20.430	1,704,959
2022-02-25	19.640	20.250	19.280	20.100	19.601	1,162,000
2022-02-24	20.350	20.750	19.020	19.180	18.704	1,646,000
2022-02-23	19.320	20.550	19.320	20.400	19.893	1,170,000
2022-02-22	19.020	19.220	18.780	19.060	18.587	988,000
2022-02-21	19.600	19.980	19.220	19.300	18.821	984,000
2022-02-18	20.300	20.300	19.920	20.100	19.601	652,000
2022-02-17	20.500	20.900	20.300	20.500	19.991	367,153
2022-02-16	20.900	21.100	20.500	20.550	20.040	760,309
2022-02-15	20.000	21.300	19.840	20.800	20.283	1,494,000
2022-02-14	20.050	20.150	19.580	19.700	19.211	414,953
2022-02-11	20.400	20.600	19.960	20.050	19.552	686,000
2022-02-10	20.450	20.650	19.960	20.600	20.088	748,825
2022-02-09	20.450	20.700	19.860	20.300	19.796	1,135,621
2022-02-08	20.700	20.700	19.720	20.150	19.649	990,000
2022-02-07	21.600	21.600	20.050	20.350	19.844	2,364,000
2022-02-04	21.300	21.600	20.900	21.450	20.917	408,200
2022-01-31	20.250	20.900	20.050	20.850	20.332	134,000
2022-01-28	20.600	20.850	19.660	20.500	19.991	1,128,749
2022-01-27	22.400	22.400	20.550	20.850	20.332	916,000
2022-01-26	22.000	22.650	21.700	21.750	21.210	564,315
2022-01-25	22.050	22.400	21.450	22.000	21.454	1,495,627
2022-01-24	21.850	22.450	21.600	22.000	21.454	792,000
2022-01-21	22.400	22.850	21.800	22.100	21.551	1,160,000
2022-01-20	23.300	23.500	22.650	22.650	22.087	466,000
2022-01-19	23.300	23.600	22.600	23.100	22.526	804,000
2022-01-18	23.500	23.850	23.000	23.650	23.063	624,000
2022-01-17	23.100	23.400	22.700	23.200	22.624	888,000
2022-01-14	23.000	24.200	23.000	23.250	22.672	1,026,608
2022-01-13	23.100	23.450	22.400	23.350	22.770	1,136,000
2022-01-12	22.300	23.000	22.300	23.000	22.429	2,194,639
2022-01-11	22.700	22.900	21.750	22.150	21.600	1,730,000
2022-01-10	22.700	23.350	21.700	22.650	22.087	2,990,000
2022-01-07	23.950	24.100	22.500	22.700	22.136	2,939,270
2022-01-06	23.950	24.600	21.950	24.100	23.501	5,350,000
2022-01-05	24.400	24.400	23.000	23.500	22.916	1,758,977
2022-01-04	24.950	25.250	24.300	24.850	24.233	3,070,360
2022-01-03	25.250	25.250	24.100	24.950	24.330	1,246,000
2021-12-31	25.500	25.500	24.400	25.400	24.769	864,000
2021-12-30	25.450	26.000	25.000	25.600	24.964	892,542
2021-12-29	25.800	25.800	24.800	25.450	24.818	542,000
2021-12-28	26.650	26.650	25.200	25.450	24.818	996,735
2021-12-24	26.500	26.650	25.950	26.400	25.744	307,000
2021-12-23	26.800	27.100	26.050	26.500	25.842	1,046,000
2021-12-22	24.800	26.600	24.800	26.350	25.695	2,729,121
2021-12-21	23.700	24.900	23.100	24.750	24.135	1,366,177
2021-12-20	24.050	24.050	22.200	23.700	23.111	3,498,319
2021-12-17	25.600	25.600	23.500	24.150	23.550	4,077,498
2021-12-16	26.450	26.500	25.250	25.750	25.110	1,756,000
2021-12-15	27.450	28.100	25.700	25.700	25.062	4,106,000
2021-12-14	26.800	27.500	26.750	27.450	26.768	1,884,415
2021-12-13	27.050	27.400	26.450	27.400	26.719	1,374,000
2021-12-10	27.500	28.500	26.400	26.700	26.037	2,234,037
2021-12-09	27.750	27.750	26.300	27.500	26.817	1,836,720
2021-12-08	27.200	27.700	26.700	27.150	26.476	2,164,000
2021-12-07	27.500	27.600	25.500	26.750	26.086	3,354,178
2021-12-06	27.700	27.700	26.500	27.100	26.427	2,818,000
2021-12-03	27.200	27.750	26.700	27.600	26.914	1,812,000
2021-12-02	27.800	27.800	26.400	27.000	26.329	2,638,720
2021-12-01	28.350	28.950	26.650	27.700	27.012	3,678,000

← NewerPage 20 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.