Shanghai Fullhan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	34.160	35.150	34.100	34.230	34.095	4,472,406
2024-07-23	35.720	35.850	34.280	34.310	34.174	5,434,298
2024-07-22	36.000	36.550	35.640	35.860	35.718	5,852,656
2024-07-19	35.460	36.780	35.130	36.120	35.977	10,318,321
2024-07-18	34.000	35.450	33.690	35.450	35.310	7,482,936
2024-07-17	34.990	35.490	34.430	34.430	34.294	5,559,699
2024-07-16	34.600	35.430	34.260	35.230	35.091	6,688,220
2024-07-15	34.950	35.730	34.510	34.870	34.732	6,861,360
2024-07-12	33.740	34.970	33.430	34.900	34.762	7,513,849
2024-07-11	34.530	35.000	33.470	34.160	34.025	6,217,108
2024-07-10	33.800	34.250	33.600	33.850	33.716	5,302,350
2024-07-09	32.500	34.280	32.220	34.000	33.865	9,085,757
2024-07-08	30.620	34.670	30.530	32.720	32.591	10,596,521
2024-07-05	30.880	31.140	30.020	30.620	30.499	3,029,300
2024-07-04	32.080	32.430	30.750	30.810	30.688	3,824,776
2024-07-03	31.960	32.750	31.130	32.200	32.073	4,318,350
2024-07-02	32.640	32.790	31.730	31.960	31.834	2,858,046
2024-07-01	32.800	33.130	31.460	32.660	32.531	4,358,073
2024-06-28	32.660	33.750	32.280	32.910	32.780	5,035,419
2024-06-27	32.970	34.490	32.550	32.610	32.481	6,658,090
2024-06-26	31.790	33.120	31.070	32.910	32.780	5,467,539
2024-06-25	33.450	33.830	31.380	31.840	31.714	7,169,365
2024-06-24	35.020	36.200	33.390	33.470	33.338	7,367,225
2024-06-21	36.000	36.330	34.660	35.620	35.479	6,548,333
2024-06-20	35.480	36.790	35.040	36.680	36.535	11,195,667
2024-06-19	35.650	36.110	34.880	35.620	35.360	6,828,892
2024-06-18	35.700	36.300	35.160	35.830	35.568	7,037,538
2024-06-17	36.280	37.360	35.680	35.990	35.727	10,583,143
2024-06-14	35.410	37.150	34.940	36.780	36.511	10,466,349
2024-06-13	34.600	36.130	34.400	36.050	35.786	13,505,395
2024-06-12	34.700	35.120	34.270	34.600	34.347	7,843,129
2024-06-11	32.340	35.300	31.950	35.180	34.923	11,612,861
2024-06-07	32.970	33.580	31.930	32.480	32.242	5,368,313
2024-06-06	34.100	34.580	32.530	32.700	32.461	7,281,355
2024-06-05	33.260	34.980	33.160	33.700	33.454	7,835,728
2024-06-04	33.700	33.780	32.790	33.400	33.156	5,580,685
2024-06-03	34.450	34.860	33.630	34.000	33.751	6,977,259
2024-05-31	34.100	34.970	33.830	34.460	34.208	9,365,973
2024-05-30	31.810	35.870	31.460	34.970	34.714	13,398,847
2024-05-29	31.890	32.700	31.740	32.000	31.766	5,528,705
2024-05-28	30.580	34.230	30.310	32.200	31.965	9,672,838
2024-05-27	29.400	30.520	28.780	30.520	30.297	3,556,805
2024-05-24	30.440	30.750	29.390	29.440	29.225	3,481,537
2024-05-23	31.480	31.500	30.520	30.650	30.426	2,837,435
2024-05-22	30.670	31.470	30.600	31.380	31.151	2,420,820
2024-05-21	31.500	31.530	30.650	30.750	30.525	2,049,297
2024-05-20	30.930	31.510	30.740	31.060	30.833	1,979,440
2024-05-17	30.290	30.960	30.160	30.930	30.704	1,815,362
2024-05-16	30.570	30.870	30.300	30.430	30.207	1,944,986
2024-05-15	30.600	30.920	30.060	30.280	30.059	1,942,883
2024-05-14	30.850	31.470	30.510	30.720	30.495	1,870,447
2024-05-13	31.380	31.720	30.580	30.700	30.476	2,709,517
2024-05-10	33.130	33.130	31.690	31.750	31.518	3,362,973
2024-05-09	31.400	32.860	31.400	32.860	32.620	3,046,947
2024-05-08	32.400	32.400	31.430	31.480	31.250	2,627,149
2024-05-07	32.410	32.770	32.230	32.530	32.292	1,898,017
2024-05-06	32.950	33.300	32.510	32.620	32.381	2,763,844
2024-04-30	33.010	33.200	32.040	32.380	32.143	2,927,299
2024-04-29	32.090	33.230	31.980	32.990	32.749	3,261,790
2024-04-26	30.090	32.040	30.070	31.930	31.697	5,059,059

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0800 CNY
2025-06-20	0.1200 CNY
2024-06-20	0.1200 CNY
2023-06-02	0.1800 CNY
2022-05-26	0.5890 CNY
2021-06-17	0.1099 CNY
2020-06-02	0.1850 CNY
2019-05-09	0.1250 CNY

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