Shanghai Fudan Microelectronics Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.980	23.600	21.620	23.580	23.580	5,407,988
2026-10-22	23.240	23.820	22.380	22.680	22.680	2,375,988
2026-10-21	23.860	24.440	23.480	23.700	23.700	2,248,021
2026-10-20	24.800	24.800	23.360	23.640	23.640	4,446,000
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

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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