Shanghai Fullhan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	30.420	31.130	29.600	30.110	29.890	5,835,500
2024-04-24	31.290	32.140	31.170	31.850	31.617	3,172,159
2024-04-23	31.990	32.120	31.230	31.490	31.260	2,710,280
2024-04-22	30.580	31.970	29.600	31.720	31.488	4,143,838
2024-04-19	31.500	32.300	31.050	31.310	31.081	4,314,779
2024-04-18	32.800	33.270	31.900	32.300	32.064	4,832,009
2024-04-17	31.650	33.410	31.510	33.310	33.066	5,812,220
2024-04-16	32.000	32.880	31.220	31.220	30.992	5,874,565
2024-04-15	32.000	35.270	31.880	32.890	32.649	8,920,256
2024-04-12	30.990	31.700	30.930	31.100	30.873	1,934,943
2024-04-11	31.250	31.790	30.900	30.940	30.714	1,955,251
2024-04-10	32.500	32.620	31.090	31.380	31.151	2,016,256
2024-04-09	31.970	32.670	31.720	32.620	32.381	1,884,962
2024-04-08	32.990	33.010	31.780	31.810	31.577	1,899,341
2024-04-03	33.490	33.790	32.700	32.990	32.749	1,938,693
2024-04-02	34.030	34.210	33.330	33.660	33.414	1,978,413
2024-04-01	33.320	34.400	33.310	34.090	33.841	2,400,108
2024-03-29	33.030	33.320	32.430	33.320	33.076	1,045,453
2024-03-28	32.150	33.550	31.960	33.030	32.788	2,947,704
2024-03-27	34.490	34.500	32.150	32.150	31.915	3,162,052
2024-03-26	34.670	35.670	33.780	34.280	34.029	3,156,105
2024-03-25	36.140	36.300	34.640	34.670	34.416	3,347,455
2024-03-22	37.180	37.700	36.190	36.360	36.094	3,392,815
2024-03-21	37.410	38.260	37.020	37.150	36.878	3,769,107
2024-03-20	37.010	37.500	36.680	37.320	37.047	2,965,205
2024-03-19	37.390	37.810	36.970	37.270	36.997	3,673,985
2024-03-18	36.890	37.360	36.500	37.330	37.057	3,353,251
2024-03-15	36.500	36.710	35.720	36.580	36.313	2,126,582
2024-03-14	36.550	36.990	35.930	36.420	36.154	3,155,386
2024-03-13	37.590	37.890	37.050	37.180	36.908	3,823,221
2024-03-12	36.750	37.480	36.330	37.190	36.918	3,739,496
2024-03-11	35.700	36.730	35.340	36.520	36.253	3,798,886
2024-03-08	35.120	35.890	34.900	35.760	35.499	2,343,532
2024-03-07	36.140	36.630	35.010	35.050	34.794	3,127,764
2024-03-06	36.000	36.740	35.480	36.000	35.737	3,064,992
2024-03-05	36.410	37.100	36.000	36.490	36.223	3,939,137
2024-03-04	36.900	37.180	35.910	36.700	36.432	4,242,902
2024-03-01	36.060	36.970	35.910	36.880	36.610	5,078,716
2024-02-29	33.990	36.020	33.800	36.020	35.757	5,510,118
2024-02-28	36.930	37.260	34.000	34.000	33.751	6,354,510
2024-02-27	34.490	36.920	34.280	36.920	36.650	5,773,063
2024-02-26	34.280	35.380	34.080	34.680	34.426	3,990,348
2024-02-23	34.100	34.690	33.620	34.590	34.337	3,873,705
2024-02-22	33.000	34.060	32.890	34.020	33.771	4,112,903
2024-02-21	32.950	33.950	32.380	32.930	32.689	4,871,182
2024-02-20	32.380	33.600	31.870	33.140	32.898	4,899,402
2024-02-19	33.040	33.980	31.980	32.900	32.659	5,924,650
2024-02-08	29.810	32.650	29.810	31.910	31.677	4,981,056
2024-02-07	28.060	30.240	28.060	29.690	29.473	5,781,148
2024-02-06	25.100	28.200	24.710	28.100	27.895	5,702,202
2024-02-05	28.010	28.510	24.500	25.900	25.711	5,629,762
2024-02-02	30.280	30.900	27.400	28.550	28.341	4,050,420
2024-02-01	30.130	31.400	29.650	30.340	30.118	3,198,205
2024-01-31	32.010	32.260	30.220	30.300	30.078	3,023,842
2024-01-30	33.090	33.600	31.990	32.100	31.865	2,259,156
2024-01-29	34.330	35.230	33.300	33.300	33.056	2,418,007
2024-01-26	35.590	35.590	34.170	34.210	33.960	2,650,585
2024-01-25	34.400	35.860	33.910	35.700	35.439	2,661,012
2024-01-24	34.750	34.880	33.110	34.550	34.297	2,664,563
2024-01-23	33.840	34.790	33.500	34.490	34.238	2,759,171

← NewerPage 11 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.