Shanghai Fullhan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	57.370	58.080	54.560	55.010	54.608	3,807,078
2023-07-26	57.990	58.000	57.200	57.640	57.218	1,417,610
2023-07-25	56.740	58.470	56.510	58.030	57.606	2,523,822
2023-07-24	57.270	57.500	56.120	56.190	55.779	2,160,451
2023-07-21	57.420	58.430	56.870	57.270	56.851	1,648,638
2023-07-20	59.850	60.200	57.500	57.580	57.159	2,996,394
2023-07-19	59.220	60.800	59.200	60.010	59.571	2,213,135
2023-07-18	59.700	60.780	59.390	59.750	59.313	2,430,898
2023-07-17	60.120	60.130	58.800	59.490	59.055	2,680,701
2023-07-14	61.090	62.000	60.060	60.180	59.740	2,824,044
2023-07-13	59.960	61.780	59.960	60.940	60.494	3,287,117
2023-07-12	59.910	62.340	59.910	59.960	59.522	4,846,397
2023-07-11	57.880	60.460	57.880	60.220	59.780	3,941,395
2023-07-10	57.660	58.700	57.580	58.040	57.616	1,681,312
2023-07-07	59.080	59.360	57.590	57.660	57.238	2,513,057
2023-07-06	58.990	60.300	58.500	59.550	59.115	2,797,227
2023-07-05	59.000	60.320	58.820	59.100	58.668	3,288,971
2023-07-04	57.440	60.650	56.810	59.580	59.144	5,242,533
2023-07-03	56.770	57.800	56.770	57.250	56.831	2,875,130
2023-06-30	55.630	56.870	55.100	56.740	56.325	2,677,031
2023-06-29	55.480	56.800	55.380	55.630	55.223	2,476,037
2023-06-28	57.300	57.370	54.800	55.780	55.372	3,504,308
2023-06-27	57.260	57.840	56.590	57.400	56.980	2,556,186
2023-06-26	57.990	59.500	57.200	57.330	56.911	3,686,246
2023-06-21	62.500	62.960	58.860	58.900	58.469	6,451,917
2023-06-20	64.310	65.080	63.040	63.080	62.619	4,599,624
2023-06-19	63.150	65.350	62.880	64.600	64.128	6,436,132
2023-06-16	62.980	63.500	62.300	63.150	62.688	4,182,835
2023-06-15	62.920	65.110	62.030	63.390	62.926	6,242,916
2023-06-14	63.100	63.670	62.460	63.210	62.748	4,546,051
2023-06-13	61.760	64.010	61.210	63.700	63.234	6,838,585
2023-06-12	62.900	63.120	61.180	61.750	61.298	6,214,052
2023-06-09	64.180	64.800	62.100	63.720	63.254	7,817,618
2023-06-08	66.880	67.010	64.010	64.090	63.621	7,231,403
2023-06-07	63.470	68.360	63.080	68.100	67.602	10,058,277
2023-06-06	64.650	66.250	63.000	63.460	62.996	6,188,184
2023-06-05	66.200	67.900	65.500	65.690	65.210	8,901,523
2023-06-02	60.590	69.500	59.810	65.850	65.368	12,087,625
2023-06-01	59.880	61.230	58.400	60.600	59.978	6,228,026
2023-05-31	56.990	59.970	56.990	59.970	59.355	6,285,523
2023-05-30	56.850	57.360	55.880	57.360	56.771	3,976,385
2023-05-29	58.490	59.350	57.340	57.360	56.771	4,561,648
2023-05-26	58.740	59.500	57.900	58.490	57.890	4,157,532
2023-05-25	57.000	58.500	56.620	58.460	57.860	4,501,102
2023-05-24	55.560	58.300	55.550	57.000	56.415	3,831,261
2023-05-23	57.680	57.750	56.000	56.390	55.811	3,651,292
2023-05-22	60.000	60.000	58.000	58.130	57.533	4,687,317
2023-05-19	57.200	61.700	57.170	60.260	59.642	9,409,169
2023-05-18	60.720	61.000	56.630	56.810	56.227	8,710,156
2023-05-17	59.610	59.610	59.610	59.610	58.998	0
2023-05-16	59.610	59.610	59.610	59.610	58.998	0
2023-05-15	59.610	59.610	59.610	59.610	58.998	0
2023-05-12	59.610	59.610	59.610	59.610	58.998	0
2023-05-11	59.610	59.610	59.610	59.610	58.998	0
2023-05-10	59.610	59.610	59.610	59.610	58.998	0
2023-05-09	59.610	59.610	59.610	59.610	58.998	0
2023-05-08	59.610	59.610	59.610	59.610	58.998	0
2023-05-05	59.610	59.610	59.610	59.610	58.998	0
2023-05-04	59.610	59.610	59.610	59.610	58.998	0
2023-04-28	59.940	62.300	59.000	59.610	58.998	7,839,257

← NewerPage 14 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.