Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	15.600	16.900	15.500	16.800	16.708	11,567,500
2025-02-04	14.400	16.280	14.360	16.220	16.131	5,081,486
2025-02-03	14.520	14.680	14.140	14.340	14.262	1,117,514
2025-01-28	15.200	15.200	14.260	14.500	14.421	964,000
2025-01-27	16.000	16.000	15.140	15.200	15.117	3,020,000
2025-01-24	15.200	15.740	15.160	15.680	15.594	4,331,000
2025-01-23	15.400	15.800	14.900	15.120	15.037	5,837,360
2025-01-22	15.200	15.400	14.940	15.340	15.256	3,187,200
2025-01-21	15.200	15.400	14.900	15.220	15.137	4,216,000
2025-01-20	15.040	15.260	14.760	14.920	14.839	2,865,120
2025-01-17	14.060	15.260	14.060	14.980	14.898	6,126,000
2025-01-16	14.280	14.660	14.000	14.320	14.242	3,199,450
2025-01-15	14.300	14.400	14.000	14.120	14.043	2,097,000
2025-01-14	13.680	14.200	13.440	14.200	14.122	4,275,000
2025-01-13	13.700	13.840	13.340	13.560	13.486	3,080,000
2025-01-10	14.000	14.420	13.760	13.800	13.725	2,747,000
2025-01-09	13.800	14.260	13.800	14.040	13.963	1,724,000
2025-01-08	14.360	14.360	13.680	13.980	13.904	2,143,500
2025-01-07	14.040	14.360	13.840	14.340	14.262	3,065,000
2025-01-06	14.580	14.580	13.940	14.040	13.963	2,365,000
2025-01-03	14.320	14.700	14.080	14.200	14.122	2,530,000
2025-01-02	15.100	15.120	14.320	14.320	14.242	4,352,000
2024-12-31	15.500	15.500	14.980	15.120	15.037	4,079,000
2024-12-30	15.800	16.060	15.460	15.500	15.415	4,035,000
2024-12-27	15.720	16.120	15.520	15.640	15.555	5,613,000
2024-12-24	15.460	15.680	15.240	15.460	15.376	1,757,000
2024-12-23	15.780	15.980	15.320	15.440	15.356	2,872,000
2024-12-20	15.200	16.220	15.160	15.540	15.455	8,772,000
2024-12-19	15.180	15.460	15.020	15.180	15.097	2,717,000
2024-12-18	14.860	15.560	14.860	15.240	15.157	2,266,000
2024-12-17	14.900	15.160	14.680	14.840	14.759	2,305,000
2024-12-16	15.300	15.480	14.800	14.900	14.819	1,957,099
2024-12-13	15.880	15.880	15.200	15.240	15.157	2,526,000
2024-12-12	15.660	16.160	15.560	15.940	15.853	3,326,536
2024-12-11	15.600	16.260	15.600	15.780	15.694	4,242,000
2024-12-10	16.540	16.860	15.540	15.580	15.495	6,531,899
2024-12-09	15.580	15.940	15.080	15.920	15.833	4,196,100
2024-12-06	14.760	15.540	14.660	15.300	15.216	4,211,400
2024-12-05	14.820	15.100	14.720	14.820	14.739	2,311,000
2024-12-04	15.320	16.200	14.720	14.740	14.660	11,312,310
2024-12-03	15.460	15.460	14.940	14.960	14.878	3,026,000
2024-12-02	15.460	15.480	15.040	15.340	15.256	3,488,000
2024-11-29	15.080	15.700	14.780	15.280	15.197	6,074,501
2024-11-28	15.060	15.360	14.740	14.820	14.739	3,798,000
2024-11-27	14.000	15.400	13.740	15.080	14.998	6,385,300
2024-11-26	14.120	14.340	13.900	13.960	13.884	2,727,010
2024-11-25	14.280	14.280	13.760	13.940	13.864	2,896,988
2024-11-22	14.900	15.220	14.080	14.080	14.003	5,212,000
2024-11-21	15.280	15.280	14.700	14.720	14.640	3,102,600
2024-11-20	14.860	15.060	14.600	15.000	14.918	2,422,000
2024-11-19	14.620	14.980	14.300	14.820	14.739	4,188,800
2024-11-18	14.920	15.140	14.500	14.620	14.540	3,626,249
2024-11-15	15.140	15.340	14.800	14.920	14.839	4,252,500
2024-11-14	15.660	15.740	15.020	15.140	15.057	4,442,900
2024-11-13	15.860	15.920	15.160	15.560	15.475	7,417,000
2024-11-12	17.440	17.500	15.840	15.900	15.813	9,089,400
2024-11-11	16.780	17.840	16.700	17.260	17.166	12,299,000
2024-11-08	17.500	18.060	16.780	16.780	16.688	9,731,000
2024-11-07	16.420	17.320	16.300	17.200	17.106	9,030,404
2024-11-06	16.900	17.120	16.260	16.520	16.430	6,466,440

← NewerPage 8 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.