Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	46.920	47.180	44.560	45.480	45.373	5,813,000
2026-01-21	45.040	47.520	45.040	46.220	46.111	5,833,040
2026-01-20	46.000	46.920	45.600	45.760	45.652	4,434,000
2026-01-19	48.000	48.000	45.880	46.280	46.171	6,264,000
2026-01-16	48.000	48.000	46.540	47.920	47.807	6,770,820
2026-01-15	47.540	47.600	46.040	47.400	47.288	7,480,900
2026-01-14	50.000	50.500	46.760	47.480	47.368	13,874,890
2026-01-13	53.350	53.350	49.320	50.300	50.181	10,232,950
2026-01-12	52.100	53.200	50.550	52.900	52.775	14,792,000
2026-01-09	52.950	55.450	50.300	51.000	50.880	15,764,560
2026-01-08	49.940	54.500	49.800	52.950	52.825	9,347,744
2026-01-07	52.500	52.800	49.020	50.300	50.181	7,605,400
2026-01-06	51.600	52.200	50.000	50.800	50.680	6,213,364
2026-01-05	47.260	51.750	46.260	51.600	51.478	10,611,400
2026-01-02	45.320	47.400	44.520	47.240	47.128	1,721,572
2025-12-31	46.280	46.280	44.500	45.320	45.213	4,235,000
2025-12-30	47.760	48.000	45.960	46.080	45.971	7,113,716
2025-12-29	49.000	49.380	46.500	47.000	46.889	24,914,350
2025-12-24	43.300	45.100	42.900	43.400	43.297	4,034,456
2025-12-23	44.660	44.800	42.760	42.760	42.659	4,439,386
2025-12-22	45.480	45.780	44.400	44.660	44.554	3,896,514
2025-12-19	45.060	46.940	44.240	45.060	44.954	6,336,702
2025-12-18	42.100	46.280	41.080	45.060	44.954	10,841,500
2025-12-17	40.480	42.100	40.460	42.100	42.001	3,294,000
2025-12-16	41.080	41.100	39.720	40.480	40.384	3,687,400
2025-12-15	40.200	42.780	39.680	41.080	40.983	5,138,000
2025-12-12	40.440	40.980	38.700	40.640	40.544	4,842,073
2025-12-11	41.280	42.180	39.840	40.440	40.344	4,556,489
2025-12-10	41.060	41.800	40.380	41.500	41.402	1,703,600
2025-12-09	41.860	42.480	41.120	41.460	41.362	2,468,950
2025-12-08	40.800	42.800	40.800	42.000	41.901	4,411,739
2025-12-05	39.400	40.800	38.980	40.740	40.644	3,311,000
2025-12-04	38.600	40.100	38.600	39.860	39.766	2,222,030
2025-12-03	39.760	39.760	38.700	38.760	38.668	1,629,024
2025-12-02	39.500	39.900	38.600	39.760	39.666	2,493,000
2025-12-01	38.820	39.880	38.400	39.520	39.427	2,600,663
2025-11-28	38.560	39.120	37.600	38.400	38.309	2,496,066
2025-11-27	38.520	39.820	38.520	38.680	38.589	2,530,000
2025-11-26	38.700	39.380	38.300	38.640	38.549	2,328,000
2025-11-25	38.460	39.500	38.460	38.880	38.788	2,501,350
2025-11-24	37.800	38.400	36.200	38.100	38.010	3,332,018
2025-11-21	37.500	38.020	36.620	37.200	37.112	3,474,667
2025-11-20	39.700	40.580	38.340	38.660	38.569	3,636,130
2025-11-19	40.460	41.060	38.760	39.220	39.127	3,847,160
2025-11-18	41.000	42.100	40.360	40.700	40.604	5,403,050
2025-11-17	40.000	42.140	40.000	40.920	40.823	6,895,000
2025-11-14	40.520	41.460	38.900	39.100	39.008	6,308,000
2025-11-13	41.200	42.200	40.400	41.560	41.462	3,435,328
2025-11-12	40.940	41.120	39.560	40.920	40.823	3,202,536
2025-11-11	40.640	41.900	39.880	40.840	40.744	4,843,559
2025-11-10	39.900	40.900	39.020	40.260	40.165	6,725,000
2025-11-07	40.560	40.560	39.260	39.920	39.826	6,860,224
2025-11-06	39.820	41.600	39.140	41.200	41.103	5,049,050
2025-11-05	40.500	40.500	39.040	39.500	39.407	7,246,291
2025-11-04	42.780	43.660	41.240	41.400	41.302	3,090,311
2025-11-03	42.240	43.400	40.580	42.280	42.180	4,426,000
2025-10-31	45.000	45.100	42.240	42.320	42.220	5,441,095
2025-10-30	42.700	46.280	42.000	44.880	44.774	11,594,680
2025-10-28	41.980	43.800	41.000	42.860	42.759	10,440,760
2025-10-27	44.000	44.200	40.420	41.640	41.542	13,996,250

← NewerPage 4 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.