Shanghai Fullhan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	36.090	36.380	33.630	33.920	33.672	3,128,698
2024-01-19	36.730	37.280	36.180	36.250	35.985	2,043,194
2024-01-18	36.550	36.890	35.720	36.780	36.511	2,936,524
2024-01-17	37.600	37.780	36.560	36.560	36.293	2,005,348
2024-01-16	38.060	38.630	37.090	37.720	37.444	3,247,174
2024-01-15	38.310	39.130	37.670	38.330	38.050	2,086,233
2024-01-12	38.700	39.030	38.410	38.410	38.129	1,420,920
2024-01-11	37.890	39.100	37.890	38.910	38.625	2,083,452
2024-01-10	38.860	38.860	37.580	38.100	37.821	1,808,400
2024-01-09	38.360	39.270	38.300	38.620	38.338	2,101,063
2024-01-08	39.240	39.290	38.300	38.300	38.020	1,898,650
2024-01-05	40.500	40.740	39.000	39.100	38.814	2,481,638
2024-01-04	41.110	41.110	40.320	40.540	40.244	1,546,979
2024-01-03	41.580	41.850	40.810	41.110	40.809	1,540,026
2024-01-02	42.580	42.580	41.510	41.800	41.494	2,281,089
2023-12-29	42.200	42.850	42.080	42.440	42.130	2,829,386
2023-12-28	41.000	42.360	40.660	42.000	41.693	2,716,429
2023-12-27	40.540	41.370	40.450	41.060	40.760	1,786,220
2023-12-26	41.770	41.770	40.330	40.460	40.164	2,011,693
2023-12-25	41.920	42.460	41.480	41.520	41.216	1,571,564
2023-12-22	42.610	42.880	41.720	41.880	41.574	1,958,691
2023-12-21	42.520	42.850	41.660	42.650	42.338	2,492,117
2023-12-20	43.400	43.550	42.550	42.610	42.298	1,314,058
2023-12-19	42.520	43.680	42.520	43.160	42.844	1,474,185
2023-12-18	43.830	44.180	42.530	42.800	42.487	2,156,169
2023-12-15	44.770	45.060	43.830	44.060	43.738	1,543,442
2023-12-14	44.850	45.700	44.680	44.700	44.373	1,383,502
2023-12-13	45.440	45.470	44.800	44.800	44.472	1,425,500
2023-12-12	45.600	45.780	45.130	45.290	44.959	1,680,412
2023-12-11	44.900	45.730	43.970	45.660	45.326	2,771,631
2023-12-08	44.880	45.780	44.610	45.400	45.068	3,060,540
2023-12-07	44.650	44.950	43.940	44.590	44.264	1,801,743
2023-12-06	44.800	45.350	44.430	44.600	44.274	1,943,628
2023-12-05	46.410	46.410	44.870	44.870	44.542	1,875,344
2023-12-04	46.460	46.930	46.060	46.400	46.061	1,623,838
2023-12-01	46.210	46.800	45.530	46.530	46.190	1,519,720
2023-11-30	46.680	46.720	45.800	46.250	45.912	1,743,250
2023-11-29	47.300	47.870	46.680	46.710	46.368	2,116,510
2023-11-28	47.250	48.000	46.870	47.350	47.004	2,133,088
2023-11-27	46.610	47.590	46.610	47.240	46.895	1,928,806
2023-11-24	48.010	48.380	46.700	46.870	46.527	1,791,796
2023-11-23	47.620	48.280	47.160	48.200	47.848	1,376,419
2023-11-22	48.790	48.790	47.670	47.690	47.341	1,851,876
2023-11-21	49.600	49.800	48.750	48.810	48.453	1,910,495
2023-11-20	49.310	49.790	48.800	49.550	49.188	1,859,221
2023-11-17	48.960	49.540	48.710	49.330	48.969	1,723,235
2023-11-16	49.500	49.990	49.110	49.120	48.761	2,208,479
2023-11-15	50.750	51.330	49.800	49.800	49.436	3,010,955
2023-11-14	49.300	50.330	48.820	50.060	49.694	2,890,365
2023-11-13	49.480	49.560	48.740	49.300	48.939	2,339,020
2023-11-10	49.280	49.730	48.740	48.910	48.552	1,746,316
2023-11-09	49.520	49.980	49.040	49.080	48.721	1,966,825
2023-11-08	49.960	50.150	49.040	49.520	49.158	2,331,668
2023-11-07	49.400	49.970	49.040	49.640	49.277	2,614,654
2023-11-06	48.790	49.750	48.100	49.700	49.337	3,606,534
2023-11-03	46.210	48.780	46.000	48.300	47.947	4,174,318
2023-11-02	46.880	47.500	45.810	45.880	45.544	2,366,038
2023-11-01	47.020	47.430	46.520	46.750	46.408	2,072,708
2023-10-31	47.060	47.750	46.560	47.020	46.676	2,899,838
2023-10-30	45.540	47.440	45.350	46.890	46.547	4,139,640

← NewerPage 12 of 21 · 1,212 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.