Shanghai Fudan Microelectronics Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 22.800 | 25.640 | 22.760 | 24.840 | 24.840 | 11,004,400 |
| 2026-10-15 | 22.420 | 22.420 | 21.140 | 21.960 | 21.960 | 4,701,260 |
| 2026-10-14 | 22.700 | 23.340 | 22.700 | 22.860 | 22.860 | 1,274,000 |
| 2026-10-13 | 22.800 | 23.400 | 22.220 | 23.200 | 23.200 | 2,172,488 |
| 2026-10-12 | 24.120 | 24.300 | 23.400 | 23.540 | 23.540 | 1,261,467 |
| 2026-10-09 | 24.020 | 24.300 | 23.240 | 24.000 | 24.000 | 2,323,000 |
| 2026-10-08 | 25.360 | 25.640 | 24.080 | 24.160 | 24.160 | 4,131,860 |
| 2026-10-07 | 25.980 | 25.980 | 25.260 | 25.660 | 25.660 | 1,266,580 |
| 2026-10-06 | 26.340 | 26.480 | 25.440 | 26.020 | 26.020 | 1,585,887 |
| 2026-10-05 | 25.120 | 26.200 | 25.020 | 25.680 | 25.680 | 893,036 |
| 2026-10-02 | 25.200 | 25.580 | 24.940 | 25.280 | 25.280 | 777,000 |
| 2026-09-30 | 25.920 | 26.040 | 25.460 | 25.640 | 25.640 | 1,610,000 |
| 2026-09-29 | 25.180 | 26.240 | 24.920 | 26.180 | 26.180 | 2,009,000 |
| 2026-09-28 | 26.780 | 26.780 | 25.040 | 25.280 | 25.280 | 2,606,000 |
| 2026-09-25 | 27.000 | 27.000 | 26.000 | 26.540 | 26.540 | 759,000 |
| 2026-09-24 | 27.620 | 28.140 | 27.100 | 27.360 | 27.360 | 2,331,624 |
| 2026-09-23 | 27.060 | 28.320 | 26.800 | 27.920 | 27.920 | 4,686,200 |
| 2026-09-22 | 27.760 | 28.200 | 26.980 | 27.100 | 27.100 | 4,098,653 |
| 2026-09-21 | 27.000 | 27.580 | 26.820 | 27.160 | 27.160 | 2,503,598 |
Page 1 of 1 · 19 trading days
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.