Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	32.000	33.500	31.300	31.500	31.426	7,025,424
2025-07-30	32.500	33.150	31.200	32.250	32.174	16,359,700
2025-07-29	30.800	34.950	30.000	33.400	33.321	30,702,900
2025-07-28	29.300	30.650	28.800	30.400	30.328	14,931,220
2025-07-25	27.800	29.350	27.650	28.800	28.732	10,795,400
2025-07-24	26.750	28.250	26.700	27.500	27.435	8,799,200
2025-07-23	27.350	27.350	26.300	26.700	26.637	4,806,764
2025-07-22	26.250	27.450	26.150	26.950	26.886	8,846,000
2025-07-21	26.300	26.650	26.150	26.250	26.188	2,341,800
2025-07-18	26.850	27.150	26.250	26.500	26.437	4,622,700
2025-07-17	26.000	27.000	26.000	26.850	26.787	4,330,000
2025-07-16	26.450	26.700	26.000	26.150	26.088	3,986,000
2025-07-15	26.100	26.500	25.650	26.150	26.088	4,423,530
2025-07-14	26.850	26.850	26.000	26.100	26.038	4,834,017
2025-07-11	26.600	26.900	25.950	26.400	26.338	7,398,829
2025-07-10	27.400	28.100	26.300	26.600	26.537	5,701,633
2025-07-09	27.750	28.000	27.150	27.400	27.335	3,746,351
2025-07-08	28.500	28.500	27.600	28.050	27.984	3,965,006
2025-07-07	28.150	28.450	27.550	28.150	27.996	2,201,143
2025-07-04	28.000	28.500	26.500	28.100	27.947	6,921,000
2025-07-03	28.900	28.900	27.850	27.950	27.797	5,171,000
2025-07-02	30.000	30.350	27.950	28.700	28.543	7,081,400
2025-06-30	29.550	31.000	29.550	29.900	29.737	7,298,852
2025-06-27	29.050	29.400	28.300	29.300	29.140	3,223,348
2025-06-26	29.800	30.300	28.400	28.750	28.593	5,766,000
2025-06-25	29.050	30.000	29.050	29.800	29.637	6,339,000
2025-06-24	29.200	29.400	28.550	29.050	28.891	2,655,000
2025-06-23	27.800	29.550	27.550	28.900	28.742	4,244,179
2025-06-20	28.350	29.150	27.950	28.450	28.295	3,202,900
2025-06-19	29.800	29.800	27.900	28.300	28.145	6,066,000
2025-06-18	29.150	29.950	28.600	29.000	28.842	4,097,000
2025-06-17	29.150	29.400	28.450	29.200	29.041	3,856,200
2025-06-16	27.850	28.950	27.600	28.700	28.543	3,452,000
2025-06-13	27.300	28.100	27.050	27.800	27.648	4,241,200
2025-06-12	28.600	28.950	27.500	27.850	27.698	5,086,643
2025-06-11	28.650	29.150	28.150	28.600	28.444	5,203,200
2025-06-10	29.850	29.950	28.400	28.550	28.394	7,182,000
2025-06-09	30.800	31.650	29.650	29.850	29.687	5,374,000
2025-06-06	31.600	31.750	30.550	30.700	30.532	3,719,686
2025-06-05	30.350	31.300	29.650	31.200	31.030	5,579,500
2025-06-04	29.800	30.400	28.900	30.100	29.936	4,146,000
2025-06-03	28.700	30.700	28.550	29.700	29.538	11,538,600
2025-06-02	28.550	28.900	27.500	28.800	28.643	2,656,600
2025-05-30	28.200	28.400	27.350	28.200	28.046	2,798,578
2025-05-29	27.050	28.500	26.800	28.150	27.996	5,024,391
2025-05-28	27.500	27.800	26.700	27.050	26.902	2,089,000
2025-05-27	27.650	27.750	26.900	27.450	27.300	1,992,000
2025-05-26	27.350	27.900	26.900	27.600	27.449	2,867,000
2025-05-23	27.500	28.700	26.850	27.050	26.902	4,566,949
2025-05-22	27.850	28.800	27.300	27.650	27.499	8,018,000
2025-05-21	25.800	27.900	25.600	27.850	27.698	15,805,400
2025-05-20	26.150	26.250	24.350	25.050	24.913	9,712,200
2025-05-19	26.700	26.700	25.750	26.200	26.057	2,114,570
2025-05-16	26.500	26.850	25.900	26.300	26.156	2,882,170
2025-05-15	26.850	26.850	25.800	26.600	26.455	4,615,318
2025-05-14	27.000	27.500	26.100	26.700	26.554	4,891,000
2025-05-13	27.300	27.850	26.750	27.000	26.853	4,234,275
2025-05-12	25.500	27.450	25.400	27.200	27.051	8,111,000
2025-05-09	26.650	26.650	24.850	25.350	25.212	8,639,000
2025-05-08	27.250	27.400	26.000	26.600	26.455	5,663,000

← NewerPage 6 of 21 · 1,231 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.