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 |
| 2021-10-20 | 21.100 | 22.150 | 20.750 | 20.900 | 20.381 | 1,722,000 |
| 2021-10-19 | 21.100 | 21.350 | 20.600 | 20.900 | 20.381 | 758,000 |
| 2021-10-18 | 20.200 | 21.250 | 19.700 | 20.550 | 20.040 | 2,236,000 |
← NewerPage 21 of 21 · 1,232 trading days
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.