Shanghai Fudan Microelectronics Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	28.500	29.800	28.200	28.200	27.499	11,062,000
2021-11-29	27.600	28.550	27.050	28.300	27.597	3,336,000
2021-11-26	28.150	28.600	27.250	27.600	26.914	3,728,000
2021-11-25	27.600	29.000	26.350	28.150	27.451	3,254,000
2021-11-24	27.900	28.900	27.200	27.950	27.256	3,710,000
2021-11-23	28.900	29.300	27.400	27.750	27.061	2,778,000
2021-11-22	27.400	29.600	27.000	28.900	28.182	5,529,200
2021-11-19	27.650	28.100	26.700	27.600	26.914	2,817,000
2021-11-18	28.300	28.750	27.100	28.000	27.304	3,374,000
2021-11-17	26.200	29.000	26.200	28.300	27.597	5,636,000
2021-11-16	26.450	26.500	25.350	26.500	25.842	3,779,669
2021-11-15	25.200	27.550	25.200	26.500	25.842	8,274,331
2021-11-12	24.400	25.850	23.950	25.200	24.574	6,272,000
2021-11-11	23.150	25.400	23.000	24.350	23.745	7,098,000
2021-11-10	23.800	24.300	22.550	23.100	22.526	5,216,000
2021-11-09	21.050	24.750	20.850	24.500	23.891	7,004,000
2021-11-08	21.400	21.800	20.800	21.000	20.478	1,398,000
2021-11-05	21.700	22.150	21.200	21.500	20.966	1,300,000
2021-11-04	20.150	22.100	20.000	21.700	21.161	3,317,832
2021-11-03	20.300	20.300	19.700	19.940	19.445	1,666,000
2021-11-02	21.550	21.550	19.980	20.000	19.503	3,215,000
2021-11-01	21.800	21.800	20.300	21.200	20.673	2,320,176
2021-10-29	20.700	21.500	20.000	21.300	20.771	4,038,000
2021-10-28	21.900	21.900	19.900	19.980	19.484	3,783,000
2021-10-27	23.750	23.750	21.250	21.900	21.356	4,608,000
2021-10-26	24.000	24.000	22.300	23.350	22.770	12,560,000
2021-10-25	20.900	21.300	20.200	21.250	20.722	2,562,600
2021-10-22	20.800	21.550	20.300	20.600	20.088	2,232,000
2021-10-21	21.400	21.800	20.300	20.750	20.235	1,924,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.