Shanghai Fudan Microelectronics Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 50.550 | 54.580 | 49.060 | 54.040 | 54.040 | 19,808,242 |
| 2026-10-22 | 52.100 | 53.000 | 50.930 | 51.300 | 51.300 | 13,791,066 |
| 2026-10-21 | 53.450 | 54.100 | 52.130 | 52.430 | 52.430 | 11,568,080 |
| 2026-10-20 | 52.000 | 54.490 | 50.460 | 52.850 | 52.850 | 20,902,386 |
| 2026-10-19 | 53.930 | 55.440 | 51.680 | 52.400 | 52.400 | 25,463,694 |
| 2026-10-16 | 49.910 | 56.760 | 49.170 | 54.210 | 54.210 | 46,811,689 |
| 2026-10-15 | 47.500 | 48.400 | 46.020 | 47.300 | 47.300 | 14,894,599 |
| 2026-10-14 | 51.450 | 51.900 | 49.300 | 49.330 | 49.330 | 10,131,355 |
| 2026-10-13 | 50.280 | 52.480 | 48.960 | 51.780 | 51.780 | 12,179,803 |
| 2026-10-12 | 52.600 | 52.730 | 50.800 | 51.140 | 51.140 | 9,749,921 |
| 2026-10-09 | 54.100 | 54.810 | 50.710 | 52.750 | 52.750 | 12,602,352 |
| 2026-10-08 | 56.260 | 56.500 | 53.900 | 54.320 | 54.320 | 11,353,998 |
| 2026-09-30 | 57.690 | 57.900 | 56.020 | 56.180 | 56.180 | 8,066,472 |
| 2026-09-29 | 56.700 | 57.790 | 56.280 | 57.520 | 57.520 | 7,723,193 |
| 2026-09-28 | 59.750 | 59.780 | 56.560 | 56.950 | 56.950 | 12,216,373 |
| 2026-09-24 | 60.500 | 62.360 | 59.760 | 59.780 | 59.780 | 13,057,218 |
Page 1 of 1 · 16 trading days
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.