Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	28.050	28.100	26.750	27.250	27.101	6,316,500
2025-05-06	28.400	28.950	27.500	27.600	27.449	5,457,809
2025-05-02	27.900	28.100	27.100	27.950	27.797	1,294,000
2025-04-30	27.000	28.050	26.450	27.900	27.748	6,949,436
2025-04-29	26.300	28.100	26.000	26.800	26.654	11,842,000
2025-04-28	26.500	27.600	26.000	26.300	26.156	4,244,076
2025-04-25	27.000	27.350	26.350	26.550	26.405	4,261,000
2025-04-24	26.700	27.400	26.250	26.600	26.455	5,605,568
2025-04-23	25.850	26.800	25.250	26.400	26.256	6,141,000
2025-04-22	25.850	25.850	24.650	25.300	25.162	7,000,168
2025-04-17	25.500	26.500	25.500	25.750	25.609	5,362,000
2025-04-16	26.100	26.200	25.350	25.500	25.361	6,622,080
2025-04-15	27.300	27.300	25.350	25.700	25.560	8,130,103
2025-04-14	28.100	28.100	26.550	27.100	26.952	10,854,020
2025-04-11	27.900	29.450	27.050	27.350	27.201	25,815,301
2025-04-10	27.500	28.300	26.800	27.100	26.952	10,973,330
2025-04-09	23.700	26.800	22.250	26.450	26.306	19,596,801
2025-04-08	23.600	25.000	23.400	23.900	23.769	11,205,460
2025-04-07	25.500	27.150	22.450	22.650	22.526	21,921,689
2025-04-03	26.000	28.500	26.000	27.200	27.051	8,849,000
2025-04-02	25.600	28.200	25.450	27.050	26.902	9,210,099
2025-04-01	25.200	26.100	24.200	25.500	25.361	7,968,670
2025-03-31	26.450	26.800	23.800	24.850	24.714	11,867,300
2025-03-28	28.650	28.650	26.550	26.650	26.504	6,430,000
2025-03-27	27.750	29.200	27.700	28.100	27.947	12,598,000
2025-03-26	26.300	28.350	26.300	27.850	27.698	10,416,920
2025-03-25	25.500	27.250	25.100	25.950	25.808	11,095,100
2025-03-24	25.550	25.900	24.500	25.850	25.709	7,920,000
2025-03-21	27.100	27.400	25.000	25.550	25.410	11,098,010
2025-03-20	28.150	28.850	26.850	27.000	26.853	9,999,250
2025-03-19	27.600	28.200	26.750	28.100	27.947	9,972,013
2025-03-18	27.950	28.300	26.850	27.750	27.598	9,056,049
2025-03-17	27.700	27.800	26.000	27.350	27.201	11,956,160
2025-03-14	28.150	28.800	27.250	27.350	27.201	16,113,150
2025-03-13	29.300	29.450	26.850	27.900	27.748	21,784,141
2025-03-12	30.950	31.450	28.500	28.800	28.643	19,224,439
2025-03-11	28.300	30.750	27.950	30.600	30.433	18,885,490
2025-03-10	29.250	30.900	28.850	29.100	28.941	22,888,199
2025-03-07	26.050	30.250	25.800	28.700	28.543	39,417,320
2025-03-06	26.800	26.850	25.400	26.050	25.908	16,172,670
2025-03-05	25.900	26.900	25.100	25.850	25.709	16,635,400
2025-03-04	23.300	26.600	22.700	25.650	25.510	29,006,900
2025-03-03	22.900	25.750	22.650	24.600	24.466	26,079,199
2025-02-28	23.250	24.100	22.150	22.550	22.427	19,474,750
2025-02-27	22.800	23.850	21.250	23.500	23.372	27,911,900
2025-02-26	22.800	23.400	21.850	22.600	22.477	17,019,400
2025-02-25	19.780	23.150	19.780	21.550	21.432	21,752,301
2025-02-24	21.750	24.250	21.150	22.200	22.079	29,592,961
2025-02-21	21.500	22.450	21.000	21.750	21.631	25,184,100
2025-02-20	20.400	22.100	19.300	20.550	20.438	26,353,199
2025-02-19	18.620	20.500	18.360	20.050	19.941	28,835,250
2025-02-18	19.000	19.560	17.940	18.340	18.240	14,315,780
2025-02-17	17.980	19.180	17.840	18.620	18.518	19,689,500
2025-02-14	17.680	18.320	17.400	17.920	17.822	11,989,000
2025-02-13	19.140	19.160	17.160	17.400	17.305	13,912,310
2025-02-12	17.240	19.500	17.100	18.920	18.817	22,268,350
2025-02-11	17.500	17.520	16.560	16.960	16.867	8,516,000
2025-02-10	17.360	17.740	17.020	17.340	17.245	6,223,000
2025-02-07	17.780	17.880	16.700	17.240	17.146	11,388,200
2025-02-06	16.800	17.820	16.600	17.780	17.683	12,390,000

← NewerPage 7 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.