Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	44.480	45.000	41.880	43.560	43.457	7,399,680
2026-04-23	44.900	46.180	43.940	44.480	44.375	4,191,862
2026-04-22	45.000	45.220	44.020	44.880	44.774	2,857,920
2026-04-21	44.040	45.480	43.560	44.920	44.814	4,786,849
2026-04-20	41.400	44.840	41.020	44.040	43.936	7,080,700
2026-04-17	40.360	41.600	39.620	41.340	41.242	4,113,000
2026-04-16	40.960	40.960	39.680	40.340	40.245	2,610,556
2026-04-15	40.660	41.400	39.820	39.840	39.746	3,518,000
2026-04-14	39.040	40.180	38.600	39.940	39.846	3,992,948
2026-04-13	39.420	39.420	37.440	38.100	38.010	6,082,000
2026-04-10	39.200	40.700	39.200	39.680	39.586	2,360,725
2026-04-09	38.820	40.340	37.880	39.160	39.067	3,927,000
2026-04-08	36.420	39.200	36.420	39.160	39.067	8,163,024
2026-04-02	37.820	37.820	34.620	35.200	35.117	10,735,000
2026-04-01	39.920	40.200	37.820	38.080	37.990	5,247,815
2026-03-31	39.980	40.280	38.060	38.420	38.329	3,664,000
2026-03-30	38.700	39.980	37.440	39.440	39.347	5,172,000
2026-03-27	39.380	40.440	38.500	39.840	39.746	3,491,217
2026-03-26	41.500	41.500	38.880	39.380	39.287	2,322,080
2026-03-25	40.660	42.100	40.300	41.180	41.083	2,829,000
2026-03-24	40.520	40.640	38.560	40.620	40.524	3,618,382
2026-03-23	40.560	41.940	38.500	39.260	39.167	6,260,100
2026-03-20	44.500	44.900	42.040	42.040	41.941	3,399,413
2026-03-19	47.580	47.580	43.700	43.940	43.836	5,000,017
2026-03-18	42.980	48.400	42.680	47.980	47.867	12,679,410
2026-03-17	43.460	43.880	42.040	42.420	42.320	4,371,220
2026-03-16	42.300	42.920	40.120	42.900	42.799	5,331,867
2026-03-13	42.540	43.280	41.020	42.480	42.380	2,510,292
2026-03-12	44.500	45.380	41.040	42.540	42.439	8,674,946
2026-03-11	48.000	48.000	44.180	44.220	44.116	4,789,351
2026-03-10	46.700	48.120	46.200	46.980	46.869	3,484,000
2026-03-09	46.000	46.100	43.540	45.980	45.871	4,098,539
2026-03-06	46.600	48.280	45.040	47.800	47.687	3,139,000
2026-03-05	47.200	48.800	45.520	46.620	46.510	3,268,767
2026-03-04	45.200	47.260	45.200	46.040	45.931	3,295,635
2026-03-03	51.900	52.700	46.400	46.620	46.510	6,888,934
2026-03-02	48.500	51.900	48.200	51.800	51.678	8,534,204
2026-02-27	49.180	49.700	47.780	49.260	49.144	3,006,762
2026-02-26	50.350	50.600	47.900	48.940	48.824	5,366,100
2026-02-25	49.400	50.500	48.300	50.100	49.982	3,181,792
2026-02-24	50.900	51.000	48.460	49.380	49.263	2,429,143
2026-02-23	51.000	51.450	49.800	50.400	50.281	2,086,981
2026-02-20	51.200	51.250	49.340	49.800	49.682	3,373,684
2026-02-16	53.800	53.800	50.700	51.200	51.079	2,622,000
2026-02-13	56.300	56.500	53.200	53.750	53.623	3,404,747
2026-02-12	55.550	57.000	54.650	56.300	56.167	9,310,671
2026-02-11	52.900	53.800	51.900	53.800	53.673	3,560,568
2026-02-10	51.500	54.300	51.050	53.500	53.374	9,054,200
2026-02-09	48.060	52.400	47.560	52.100	51.977	10,191,910
2026-02-06	46.000	48.180	45.640	47.100	46.989	6,474,000
2026-02-05	47.880	47.880	45.500	46.280	46.171	3,987,448
2026-02-04	49.500	50.050	45.860	47.880	47.767	7,783,161
2026-02-03	49.100	50.800	48.140	50.500	50.381	5,403,201
2026-02-02	51.700	51.700	48.300	48.840	48.725	7,367,744
2026-01-30	49.940	52.000	48.680	52.000	51.877	11,826,040
2026-01-29	51.450	51.550	49.320	49.940	49.822	5,455,400
2026-01-28	50.600	52.800	50.200	51.150	51.029	6,188,000
2026-01-27	48.100	51.450	46.320	50.500	50.381	7,443,400
2026-01-26	48.300	49.480	47.200	48.040	47.926	8,535,305
2026-01-23	45.860	49.500	45.620	48.860	48.745	11,312,000

← NewerPage 3 of 21 · 1,230 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.