Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	15.640	16.840	15.620	16.660	16.569	9,881,000
2024-11-04	15.520	15.800	15.520	15.780	15.694	3,021,000
2024-11-01	16.860	16.860	15.300	15.520	15.435	9,556,096
2024-10-31	16.360	16.960	16.160	16.580	16.489	5,950,290
2024-10-30	16.520	16.840	16.000	16.340	16.251	6,639,824
2024-10-29	17.120	17.460	16.580	16.680	16.589	8,157,000
2024-10-28	16.900	17.060	16.580	16.980	16.887	6,049,000
2024-10-25	16.500	16.980	16.280	16.660	16.569	7,178,606
2024-10-24	16.900	17.160	16.380	16.400	16.310	5,583,500
2024-10-23	16.900	17.240	16.440	16.860	16.768	10,351,510
2024-10-22	17.220	17.220	16.360	16.740	16.649	13,454,000
2024-10-21	17.320	18.880	16.600	17.140	17.046	50,348,078
2024-10-18	15.440	18.140	15.400	17.800	17.703	35,368,000
2024-10-17	15.860	16.480	15.300	15.360	15.276	7,938,600
2024-10-16	15.500	16.360	15.300	15.560	15.475	8,005,300
2024-10-15	16.780	17.540	15.740	15.860	15.773	15,939,480
2024-10-14	16.600	16.680	14.620	16.500	16.410	24,740,770
2024-10-10	18.100	18.200	15.800	16.840	16.748	23,566,000
2024-10-09	18.000	19.540	16.660	17.260	17.166	49,523,102
2024-10-08	25.600	25.600	16.780	17.860	17.762	68,008,484
2024-10-07	21.000	24.700	20.950	24.600	24.466	32,594,080
2024-10-04	16.140	20.800	15.820	20.400	20.289	21,909,891
2024-10-03	16.600	16.760	15.200	16.140	16.052	6,379,566
2024-10-02	14.700	16.400	14.700	16.340	16.251	7,753,167
2024-09-30	12.520	14.200	12.480	14.140	14.063	21,493,480
2024-09-27	11.380	12.260	11.100	11.900	11.835	12,638,000
2024-09-26	10.100	11.020	10.100	11.000	10.940	6,041,000
2024-09-25	10.200	10.680	10.040	10.100	10.045	3,822,000
2024-09-24	9.400	10.060	9.370	10.040	9.985	3,969,500
2024-09-23	9.500	9.660	9.270	9.300	9.249	3,255,058
2024-09-20	9.580	9.670	9.390	9.460	9.408	2,582,700
2024-09-19	9.430	9.710	9.340	9.560	9.508	2,051,500
2024-09-17	9.280	9.440	9.260	9.400	9.349	160,000
2024-09-16	9.410	9.460	9.200	9.410	9.359	162,000
2024-09-13	9.700	9.790	9.340	9.400	9.349	3,599,000
2024-09-12	9.780	9.930	9.590	9.640	9.587	1,917,620
2024-09-11	9.720	9.770	9.480	9.670	9.617	1,529,000
2024-09-10	10.180	10.180	9.390	9.720	9.667	7,662,000
2024-09-09	10.400	10.400	9.960	10.160	10.105	1,978,000
2024-09-05	10.620	10.620	10.360	10.400	10.343	947,000
2024-09-04	10.580	10.660	10.460	10.520	10.463	963,000
2024-09-03	10.620	10.880	10.620	10.800	10.741	920,000
2024-09-02	10.960	10.960	10.600	10.780	10.721	1,505,000
2024-08-30	10.580	11.080	10.500	10.920	10.860	2,554,500
2024-08-29	10.060	10.740	9.960	10.600	10.542	2,561,100
2024-08-28	10.340	10.460	10.080	10.280	10.224	1,406,000
2024-08-27	10.380	10.540	10.200	10.320	10.264	1,875,000
2024-08-26	10.560	10.700	10.360	10.580	10.522	1,440,000
2024-08-23	10.360	10.480	10.340	10.420	10.363	838,000
2024-08-22	10.520	10.580	10.220	10.480	10.423	1,135,000
2024-08-21	10.600	10.780	10.380	10.540	10.482	1,188,000
2024-08-20	11.100	11.100	10.600	10.680	10.622	2,102,476
2024-08-19	11.040	11.260	10.940	10.980	10.920	1,957,000
2024-08-16	11.260	11.320	11.080	11.100	11.039	1,470,000
2024-08-15	11.140	11.400	11.120	11.240	11.179	956,000
2024-08-14	11.340	11.380	11.140	11.240	11.179	933,000
2024-08-13	11.180	11.300	11.060	11.280	11.218	1,521,000
2024-08-12	10.920	11.160	10.880	11.060	11.000	795,000
2024-08-09	11.300	11.380	10.960	11.020	10.960	1,524,000
2024-08-08	11.020	11.280	10.760	11.000	10.940	2,046,100

← NewerPage 9 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.