Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	39.960	43.200	39.960	41.960	41.861	10,513,880
2025-10-23	41.180	41.520	38.740	39.700	39.606	7,112,518
2025-10-22	41.120	42.480	40.660	41.680	41.582	4,832,918
2025-10-21	42.500	42.680	41.200	41.560	41.462	6,301,000
2025-10-20	40.420	43.040	40.420	41.640	41.542	7,865,400
2025-10-17	41.820	41.860	39.100	39.660	39.566	7,598,256
2025-10-16	41.120	41.820	40.040	41.800	41.701	6,057,748
2025-10-15	40.100	41.400	39.900	40.960	40.863	7,563,050
2025-10-14	44.500	44.660	38.900	39.600	39.506	8,688,533
2025-10-13	40.440	45.000	40.440	43.780	43.677	10,396,070
2025-10-10	44.580	44.980	42.340	42.440	42.340	6,381,082
2025-10-09	47.000	49.200	44.300	45.140	45.033	11,233,110
2025-10-08	47.400	48.000	45.600	47.420	47.308	2,349,435
2025-10-06	48.280	48.280	46.020	47.800	47.687	1,207,000
2025-10-03	48.000	48.200	46.700	47.880	47.767	1,687,019
2025-10-02	45.800	48.300	45.800	47.660	47.547	2,901,486
2025-09-30	42.900	46.600	42.900	45.520	45.412	8,749,498
2025-09-29	42.200	42.900	41.140	42.740	42.639	6,550,000
2025-09-26	41.320	44.640	40.700	41.740	41.641	13,242,530
2025-09-25	41.500	41.600	39.720	41.160	41.063	7,795,000
2025-09-24	39.880	42.200	39.580	40.780	40.684	9,045,098
2025-09-23	41.100	41.140	38.960	39.580	39.486	6,090,058
2025-09-22	39.960	40.980	39.200	40.700	40.604	5,362,591
2025-09-19	40.260	41.300	39.000	39.960	39.866	11,199,790
2025-09-18	40.080	42.500	39.600	40.220	40.125	12,603,340
2025-09-17	40.200	41.560	39.020	40.000	39.906	9,638,050
2025-09-16	38.000	41.180	37.600	40.200	40.105	13,386,000
2025-09-15	39.300	41.600	37.780	37.820	37.731	20,753,270
2025-09-12	36.800	39.460	36.700	39.300	39.207	13,588,200
2025-09-11	34.900	37.200	34.420	36.880	36.793	9,696,050
2025-09-10	33.820	35.180	33.820	35.000	34.917	7,637,000
2025-09-09	33.560	34.840	33.000	33.820	33.740	6,937,010
2025-09-08	33.260	34.100	32.240	33.520	33.441	8,401,600
2025-09-05	32.100	32.660	31.700	32.460	32.383	7,768,000
2025-09-04	33.500	33.740	31.020	31.720	31.645	8,855,100
2025-09-03	33.500	34.780	32.340	33.820	33.740	7,853,000
2025-09-02	35.800	35.980	32.800	33.000	32.922	11,037,200
2025-09-01	36.580	36.880	34.800	35.800	35.715	8,550,000
2025-08-29	37.880	37.880	35.340	36.220	36.134	10,850,880
2025-08-28	35.240	38.660	35.220	37.780	37.691	28,104,650
2025-08-27	34.700	38.820	33.120	34.900	34.818	24,963,650
2025-08-26	32.860	35.260	32.200	33.800	33.720	10,684,500
2025-08-25	32.460	33.360	31.800	32.860	32.782	12,824,000
2025-08-22	29.960	32.920	29.960	31.760	31.685	19,770,000
2025-08-21	29.700	30.320	29.300	29.860	29.789	3,421,000
2025-08-20	29.700	30.620	28.720	30.000	29.929	11,383,000
2025-08-19	30.860	31.600	29.580	30.100	30.029	7,672,000
2025-08-18	31.660	31.700	29.400	30.660	30.588	11,282,000
2025-08-15	31.300	31.800	30.440	31.180	31.106	7,670,132
2025-08-14	31.300	31.920	30.460	30.880	30.807	7,820,000
2025-08-13	30.880	31.600	30.700	30.900	30.827	5,474,000
2025-08-12	30.780	31.500	30.200	30.400	30.328	5,258,000
2025-08-11	31.400	31.400	30.280	30.620	30.548	3,667,000
2025-08-08	32.480	32.480	30.160	31.100	31.027	7,533,940
2025-08-07	33.280	34.800	31.980	32.020	31.944	9,312,000
2025-08-06	32.440	33.280	31.700	32.980	32.902	8,627,981
2025-08-05	33.000	33.660	32.220	32.400	32.323	4,430,028
2025-08-04	30.980	33.500	30.980	33.020	32.942	8,347,378
2025-08-01	32.300	32.450	31.100	31.250	31.176	3,859,791
2025-07-31	32.000	33.500	31.300	31.500	31.426	7,025,424

← NewerPage 5 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.