Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	70.000	70.600	68.300	68.930	68.384	3,559,166
2023-02-03	70.350	70.560	68.460	70.140	69.584	5,412,154
2023-02-02	70.000	71.550	69.810	70.530	69.971	6,188,913
2023-02-01	68.010	70.280	68.010	69.690	69.138	5,652,023
2023-01-31	69.420	69.990	67.480	67.760	67.223	5,208,134
2023-01-30	69.650	70.100	68.000	69.600	69.048	6,740,580
2023-01-20	68.000	70.990	67.190	69.000	68.453	5,691,993
2023-01-19	66.650	68.800	66.110	68.740	68.195	4,788,376
2023-01-18	66.080	67.910	65.370	67.090	66.558	4,697,403
2023-01-17	63.650	67.030	62.910	66.510	65.983	9,820,634
2023-01-16	63.600	64.850	63.190	63.330	62.828	8,139,407
2023-01-13	65.130	65.200	63.010	63.930	63.423	7,195,580
2023-01-12	65.950	66.020	63.090	64.970	64.455	8,190,925
2023-01-11	73.220	73.440	65.000	65.550	65.030	15,179,662
2023-01-10	73.000	74.300	72.130	72.830	72.253	4,436,289
2023-01-09	73.620	75.800	72.910	73.450	72.868	3,945,562
2023-01-06	73.760	75.470	73.350	74.220	73.632	3,980,791
2023-01-05	75.010	75.220	72.800	74.220	73.632	3,952,513
2023-01-04	75.570	75.960	73.750	74.530	73.939	4,391,419
2023-01-03	69.960	76.180	69.390	75.390	74.792	9,127,728
2022-12-30	71.010	71.690	69.550	69.810	69.257	4,074,134
2022-12-29	70.680	72.360	69.690	71.020	70.457	5,470,091
2022-12-28	69.950	73.090	69.950	70.980	70.417	7,076,176
2022-12-27	66.870	71.770	64.800	70.750	70.189	9,388,785
2022-12-26	65.330	68.000	64.710	66.810	66.280	4,469,897
2022-12-23	66.000	67.740	64.820	65.320	64.802	4,557,058
2022-12-22	69.000	69.430	67.690	67.790	67.253	2,522,838
2022-12-21	70.300	70.650	68.290	69.180	68.632	4,032,494
2022-12-20	70.180	72.140	70.150	71.190	70.626	4,354,412
2022-12-19	71.570	73.340	70.040	70.290	69.733	4,908,857
2022-12-16	73.980	74.580	71.300	71.900	71.330	4,826,170
2022-12-15	74.640	76.200	74.210	74.600	74.009	3,238,579
2022-12-14	78.000	79.180	74.500	75.310	74.713	6,416,820
2022-12-13	75.120	77.390	75.010	76.190	75.586	4,633,083
2022-12-12	75.500	76.990	72.800	76.200	75.596	9,726,484
2022-12-09	73.700	77.000	72.860	77.000	76.390	13,280,342
2022-12-08	75.280	75.390	72.990	73.700	73.116	6,095,969
2022-12-07	76.280	76.780	74.600	75.370	74.773	4,557,404
2022-12-06	73.780	77.000	73.550	76.880	76.271	5,756,251
2022-12-05	79.110	79.520	73.500	74.200	73.612	7,951,426
2022-12-02	76.910	80.220	76.600	79.300	78.671	7,300,047
2022-12-01	75.000	78.210	74.140	77.200	76.588	9,281,927
2022-11-30	74.220	76.170	72.280	76.170	75.566	9,713,640
2022-11-29	76.950	76.970	74.060	74.370	73.780	7,799,969
2022-11-28	76.150	80.350	76.040	77.440	76.826	5,491,881
2022-11-25	81.940	83.000	78.150	78.400	77.779	7,123,809
2022-11-24	83.500	86.840	82.130	82.540	81.886	7,004,854
2022-11-23	79.500	84.610	77.310	83.300	82.640	9,108,697
2022-11-22	80.300	80.300	77.000	78.970	78.344	4,031,074
2022-11-21	79.490	80.800	78.980	79.610	78.979	4,544,233
2022-11-18	82.460	84.450	79.800	79.850	79.217	4,653,736
2022-11-17	81.550	82.680	77.430	82.210	81.558	7,361,079
2022-11-16	82.480	82.900	79.280	80.890	80.249	8,226,581
2022-11-15	84.310	87.480	82.100	82.180	81.529	8,788,169
2022-11-14	84.230	84.740	81.350	84.570	83.900	3,890,162
2022-11-11	86.790	87.170	83.670	84.280	83.612	4,594,139
2022-11-10	85.500	86.380	83.560	84.560	83.890	4,248,766
2022-11-09	85.750	88.680	85.500	86.200	85.517	5,145,808
2022-11-08	82.880	85.190	82.590	84.850	84.177	6,299,454
2022-11-07	89.550	90.810	81.160	82.050	81.400	12,966,669

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.0580 CNY
2025-07-03	0.0800 CNY
2024-06-13	0.1000 CNY
2023-07-05	0.1350 CNY
2022-07-21	0.0650 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.