Shanghai Fullhan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	62.170	63.490	60.050	60.690	60.067	5,250,552
2023-04-26	63.390	64.670	61.450	61.770	61.136	5,220,160
2023-04-25	67.590	67.590	63.880	64.320	63.660	6,468,059
2023-04-24	68.000	69.660	66.950	67.700	67.005	5,129,452
2023-04-21	74.500	74.610	68.450	68.450	67.748	8,543,274
2023-04-20	72.100	76.300	72.100	75.190	74.418	7,931,714
2023-04-19	73.000	74.170	71.850	72.170	71.429	6,106,293
2023-04-18	75.190	75.880	72.220	73.130	72.380	6,754,258
2023-04-17	77.500	78.500	75.150	75.340	74.567	8,201,819
2023-04-14	80.100	80.750	76.000	79.890	79.070	8,370,925
2023-04-13	81.570	81.990	78.230	79.880	79.060	9,460,741
2023-04-12	79.000	83.800	75.530	83.130	82.277	12,622,860
2023-04-11	78.000	82.620	78.000	79.110	78.298	10,437,207
2023-04-10	80.200	88.860	77.530	78.870	78.061	16,351,228
2023-04-07	77.030	79.500	74.560	76.600	75.814	7,879,987
2023-04-06	74.500	80.080	74.180	77.430	76.635	11,290,114
2023-04-04	72.000	77.020	71.320	75.260	74.488	11,272,909
2023-04-03	70.850	72.300	70.010	72.270	71.528	7,976,187
2023-03-31	70.700	71.700	68.530	70.360	69.638	5,464,658
2023-03-30	70.300	72.360	69.880	70.680	69.955	5,163,112
2023-03-29	69.770	72.180	69.000	70.300	69.579	7,233,839
2023-03-28	76.160	76.500	69.080	69.420	68.708	11,075,292
2023-03-27	74.890	79.090	72.850	77.400	76.606	9,355,060
2023-03-24	74.500	75.770	72.530	74.310	73.547	9,306,946
2023-03-23	69.500	75.600	69.200	74.950	74.181	12,032,734
2023-03-22	70.470	70.590	68.680	69.430	68.718	3,735,801
2023-03-21	69.550	70.000	67.680	70.000	69.282	5,957,626
2023-03-20	67.460	70.000	66.600	69.530	68.817	9,061,215
2023-03-17	65.100	67.560	64.000	67.490	66.797	6,488,521
2023-03-16	65.000	67.310	64.100	64.500	63.838	4,527,748
2023-03-15	66.800	67.370	65.500	65.540	64.867	4,864,707
2023-03-14	63.180	66.490	62.150	66.100	65.422	6,395,382
2023-03-13	63.120	64.000	62.600	63.780	63.126	2,208,200
2023-03-10	64.280	65.350	63.280	63.600	62.947	3,162,781
2023-03-09	65.000	65.750	64.150	64.650	63.987	2,513,661
2023-03-08	64.200	65.640	63.850	64.540	63.878	2,374,605
2023-03-07	67.010	67.750	64.370	64.370	63.709	3,986,274
2023-03-06	66.280	68.800	65.300	67.490	66.797	5,635,323
2023-03-03	67.700	68.070	64.940	66.600	65.917	6,246,180
2023-03-02	65.770	67.840	65.770	67.100	66.411	8,915,111
2023-03-01	61.580	65.190	60.880	64.500	63.838	5,837,847
2023-02-28	61.310	62.100	60.400	61.450	60.819	2,164,576
2023-02-27	62.000	62.720	60.930	61.240	60.612	2,869,821
2023-02-24	64.000	64.690	62.180	62.660	62.017	3,612,828
2023-02-23	63.000	64.460	62.570	63.320	62.670	3,718,450
2023-02-22	63.000	63.600	62.510	63.030	62.383	2,218,397
2023-02-21	63.960	64.660	62.890	63.530	62.878	3,184,598
2023-02-20	61.880	64.120	61.740	63.960	63.304	3,986,017
2023-02-17	64.620	65.470	62.200	62.300	61.661	5,382,680
2023-02-16	66.600	67.780	64.010	64.610	63.947	6,810,459
2023-02-15	65.700	66.880	64.320	66.200	65.521	7,001,298
2023-02-14	67.800	68.920	65.750	66.220	65.540	6,555,944
2023-02-13	67.500	67.950	66.100	67.410	66.718	6,788,234
2023-02-10	66.500	69.290	66.190	67.430	66.738	12,498,656
2023-02-09	60.600	68.180	60.600	68.150	67.451	17,114,639
2023-02-08	59.810	63.980	59.300	61.450	60.819	14,539,665
2023-02-07	55.790	58.150	55.650	58.060	57.464	7,010,172
2023-02-06	55.900	56.400	55.220	55.550	54.980	2,269,176
2023-02-03	56.010	57.240	55.220	56.370	55.792	3,594,250
2023-02-02	55.790	57.260	55.780	56.250	55.673	4,389,980

← NewerPage 15 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.