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 |
| 2026-09-18 | 25.860 | 27.400 | 25.800 | 26.940 | 26.940 | 5,680,792 |
| 2026-09-17 | 25.300 | 26.520 | 25.180 | 25.500 | 25.500 | 2,924,543 |
| 2026-09-16 | 24.100 | 26.180 | 24.100 | 26.000 | 26.000 | 3,164,600 |
| 2026-09-15 | 23.920 | 24.820 | 23.920 | 24.060 | 24.060 | 1,363,000 |
| 2026-09-14 | 24.820 | 24.840 | 24.040 | 24.060 | 24.060 | 1,661,000 |
| 2026-09-11 | 24.800 | 24.940 | 24.180 | 24.840 | 24.840 | 1,840,017 |
| 2026-09-10 | 25.900 | 25.900 | 25.300 | 25.340 | 25.340 | 996,000 |
| 2026-09-09 | 25.980 | 26.360 | 25.720 | 25.960 | 25.960 | 1,096,111 |
| 2026-09-08 | 26.900 | 26.900 | 25.760 | 25.820 | 25.820 | 1,476,000 |
| 2026-09-07 | 26.040 | 26.760 | 25.780 | 26.460 | 26.460 | 2,165,340 |
| 2026-09-04 | 27.180 | 27.180 | 25.600 | 25.720 | 25.720 | 2,957,000 |
| 2026-09-03 | 26.980 | 27.480 | 26.160 | 26.740 | 26.740 | 2,356,092 |
| 2026-09-02 | 27.340 | 27.340 | 26.000 | 26.520 | 26.520 | 3,274,200 |
| 2026-09-01 | 27.780 | 28.380 | 27.040 | 27.040 | 27.040 | 3,872,267 |
| 2026-08-31 | 25.480 | 27.780 | 25.040 | 27.780 | 27.780 | 4,743,800 |
| 2026-08-28 | 26.300 | 26.860 | 25.640 | 25.680 | 25.680 | 2,600,000 |
| 2026-08-27 | 25.680 | 26.840 | 25.340 | 26.540 | 26.540 | 3,890,132 |
| 2026-08-26 | 25.600 | 25.900 | 25.100 | 25.200 | 25.200 | 1,526,000 |
| 2026-08-25 | 24.800 | 25.700 | 24.800 | 25.180 | 25.180 | 1,897,378 |
| 2026-08-24 | 26.500 | 26.780 | 24.780 | 25.340 | 25.340 | 3,821,297 |
| 2026-08-21 | 26.680 | 27.200 | 26.420 | 26.800 | 26.800 | 2,170,320 |
| 2026-08-20 | 25.400 | 26.820 | 25.220 | 26.420 | 26.420 | 3,504,000 |
| 2026-08-19 | 27.080 | 27.080 | 24.880 | 25.380 | 25.380 | 4,754,176 |
| 2026-08-18 | 28.100 | 28.200 | 26.840 | 26.920 | 26.920 | 4,018,516 |
| 2026-08-17 | 26.840 | 27.680 | 26.720 | 27.640 | 27.640 | 2,825,000 |
| 2026-08-14 | 26.900 | 27.160 | 26.020 | 26.680 | 26.680 | 2,052,300 |
| 2026-08-13 | 27.300 | 27.660 | 26.300 | 26.680 | 26.680 | 2,182,000 |
| 2026-08-12 | 26.520 | 27.220 | 26.500 | 26.980 | 26.980 | 1,911,000 |
| 2026-08-11 | 26.940 | 27.220 | 26.400 | 26.500 | 26.500 | 1,661,100 |
| 2026-08-10 | 27.000 | 27.480 | 26.720 | 27.220 | 27.220 | 1,390,681 |
| 2026-08-07 | 26.640 | 27.120 | 26.080 | 26.980 | 26.980 | 1,994,000 |
| 2026-08-06 | 26.500 | 26.760 | 26.000 | 26.580 | 26.580 | 2,870,274 |
| 2026-08-05 | 26.200 | 27.580 | 25.980 | 26.800 | 26.800 | 5,299,057 |
| 2026-08-04 | 24.400 | 25.900 | 24.400 | 25.800 | 25.800 | 4,085,076 |
| 2026-08-03 | 23.800 | 24.320 | 23.760 | 24.160 | 24.160 | 2,265,219 |
| 2026-07-31 | 24.200 | 24.540 | 23.540 | 23.960 | 23.960 | 5,547,000 |
| 2026-07-30 | 23.340 | 23.500 | 22.100 | 22.520 | 22.520 | 3,409,808 |
| 2026-07-29 | 23.100 | 23.360 | 22.000 | 23.300 | 23.300 | 5,810,405 |
| 2026-07-28 | 24.500 | 24.660 | 22.880 | 23.260 | 23.260 | 5,983,954 |
| 2026-07-27 | 25.380 | 25.380 | 24.260 | 24.880 | 24.880 | 7,951,000 |
| 2026-07-24 | 26.080 | 26.080 | 25.000 | 25.220 | 25.220 | 3,616,273 |
Page 1 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.