Shanghai Fullhan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	44.600	46.270	44.340	45.870	45.535	3,140,668
2023-10-26	44.630	45.220	43.600	44.780	44.453	2,665,858
2023-10-25	44.850	45.750	44.510	45.220	44.889	2,345,498
2023-10-24	44.060	45.430	43.200	44.810	44.482	2,621,798
2023-10-23	44.880	45.500	43.610	44.090	43.768	2,930,278
2023-10-20	47.320	47.880	45.500	45.520	45.187	4,969,464
2023-10-19	45.910	50.190	45.880	48.020	47.669	6,513,977
2023-10-18	47.000	47.670	46.030	46.060	45.723	1,906,830
2023-10-17	47.780	47.890	46.780	47.260	46.914	1,862,063
2023-10-16	49.880	49.880	47.220	47.580	47.232	3,330,537
2023-10-13	49.270	50.080	49.090	49.720	49.356	2,573,913
2023-10-12	49.430	49.780	48.740	49.540	49.178	2,149,248
2023-10-11	49.170	49.900	48.080	49.360	48.999	3,221,163
2023-10-10	48.100	49.360	48.000	49.170	48.810	3,166,452
2023-10-09	47.700	48.360	47.370	48.000	47.649	1,859,346
2023-09-28	47.850	48.350	47.400	47.880	47.530	1,992,241
2023-09-27	47.820	48.650	47.430	47.480	47.133	2,096,610
2023-09-26	47.990	48.790	47.540	47.990	47.639	1,532,294
2023-09-25	48.840	48.910	47.800	48.110	47.758	1,900,205
2023-09-22	47.550	49.030	47.300	48.920	48.562	2,238,340
2023-09-21	47.710	48.200	47.430	47.600	47.252	1,894,630
2023-09-20	48.540	49.130	47.940	47.940	47.589	1,663,017
2023-09-19	48.600	48.960	47.800	48.750	48.393	1,798,632
2023-09-18	49.360	49.560	48.660	48.750	48.393	1,608,721
2023-09-15	49.230	50.880	48.050	49.560	49.198	2,820,949
2023-09-14	49.820	49.960	48.660	49.100	48.741	1,954,195
2023-09-13	50.440	50.750	49.100	49.680	49.317	2,048,642
2023-09-12	50.810	51.190	50.250	50.440	50.071	1,583,616
2023-09-11	50.090	51.330	49.950	50.910	50.538	2,681,748
2023-09-08	49.840	50.780	49.690	50.210	49.843	2,216,078
2023-09-07	51.480	51.480	49.720	49.800	49.436	3,259,915
2023-09-06	50.150	51.750	49.800	51.530	51.153	3,681,377
2023-09-05	50.120	51.120	50.100	50.300	49.932	2,998,520
2023-09-04	49.400	50.370	49.170	50.300	49.932	2,431,042
2023-09-01	49.500	50.030	49.000	49.390	49.029	2,003,417
2023-08-31	48.860	50.090	48.510	49.430	49.069	2,724,710
2023-08-30	48.920	50.400	48.500	49.190	48.830	4,719,180
2023-08-29	45.960	48.800	45.680	48.430	48.076	4,246,813
2023-08-28	49.750	50.440	45.880	45.970	45.634	3,757,774
2023-08-25	47.910	48.000	46.600	46.980	46.636	2,292,830
2023-08-24	48.120	48.960	47.650	48.200	47.848	2,181,609
2023-08-23	48.900	48.980	47.450	47.490	47.143	2,073,377
2023-08-22	48.780	49.800	47.740	49.100	48.741	2,868,918
2023-08-21	49.400	49.890	48.180	48.400	48.046	2,193,818
2023-08-18	50.600	50.990	49.400	49.400	49.039	1,776,195
2023-08-17	50.100	51.010	49.560	50.410	50.041	1,840,390
2023-08-16	51.020	51.480	50.000	50.000	49.634	1,837,896
2023-08-15	52.600	52.980	50.600	51.260	50.885	2,255,640
2023-08-14	52.000	52.850	51.400	52.650	52.265	1,929,279
2023-08-11	54.140	54.330	52.610	52.620	52.235	1,762,256
2023-08-10	53.520	54.660	53.380	54.090	53.694	1,719,929
2023-08-09	55.050	55.440	53.520	53.520	53.129	2,804,251
2023-08-08	55.500	56.400	54.810	55.390	54.985	2,471,052
2023-08-07	54.840	55.870	54.620	55.500	55.094	2,280,196
2023-08-04	55.450	56.070	54.580	54.870	54.469	2,481,322
2023-08-03	54.880	55.480	54.510	55.310	54.906	1,834,849
2023-08-02	55.010	55.520	54.600	54.810	54.409	1,735,635
2023-08-01	55.000	56.080	54.910	55.200	54.796	1,977,490
2023-07-31	54.380	56.150	54.300	55.430	55.025	2,210,615
2023-07-28	55.050	55.200	53.590	54.290	53.893	3,761,875

← NewerPage 13 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.