Shanghai Fudan Microelectronics Group Co Ltd historical data

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

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
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

Page 1 of 2 · 64 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.