Shanghai Fullhan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	55.000	56.220	54.690	55.800	55.227	3,267,585
2023-01-31	55.500	55.590	54.400	54.680	54.119	2,506,501
2023-01-30	56.550	56.800	55.220	55.350	54.782	3,797,490
2023-01-20	55.100	55.680	54.810	55.450	54.881	3,064,976
2023-01-19	54.100	55.390	53.900	55.380	54.812	4,146,700
2023-01-18	54.100	54.390	53.460	54.080	53.525	2,224,020
2023-01-17	53.090	55.170	52.700	54.060	53.505	5,195,527
2023-01-16	51.010	53.300	50.950	52.700	52.159	4,010,663
2023-01-13	51.400	51.500	50.630	51.290	50.764	1,575,639
2023-01-12	50.710	51.270	50.350	51.050	50.526	1,855,680
2023-01-11	52.120	53.080	50.930	50.960	50.437	3,550,365
2023-01-10	52.230	53.530	52.050	52.520	51.981	3,793,227
2023-01-09	51.700	52.530	51.390	51.960	51.427	2,938,282
2023-01-06	51.250	52.050	50.920	51.700	51.169	3,067,141
2023-01-05	50.960	51.500	50.630	51.380	50.853	2,642,673
2023-01-04	50.810	51.800	50.470	50.850	50.328	2,417,643
2023-01-03	50.010	51.050	49.200	50.940	50.417	2,782,415
2022-12-30	50.800	50.960	49.710	50.130	49.616	2,043,736
2022-12-29	50.000	50.900	50.000	50.220	49.705	1,776,032
2022-12-28	51.300	51.300	50.150	50.250	49.734	2,193,198
2022-12-27	51.380	51.630	50.710	51.550	51.021	2,231,780
2022-12-26	50.320	51.550	50.010	51.370	50.843	2,565,251
2022-12-23	50.770	51.510	49.780	50.350	49.833	2,397,882
2022-12-22	52.230	52.620	50.800	51.210	50.685	2,003,520
2022-12-21	53.090	53.560	51.440	52.050	51.516	2,396,198
2022-12-20	53.130	53.800	52.600	53.100	52.555	2,551,948
2022-12-19	55.100	55.160	52.800	53.040	52.496	3,610,640
2022-12-16	56.110	56.420	54.980	55.220	54.653	3,941,643
2022-12-15	54.580	57.830	53.930	56.890	56.306	6,910,054
2022-12-14	55.680	57.150	55.100	55.130	54.564	6,160,748
2022-12-13	56.000	56.140	54.380	54.410	53.852	4,047,370
2022-12-12	55.650	57.420	54.780	56.350	55.772	4,565,453
2022-12-09	55.590	56.400	55.400	55.650	55.079	3,106,814
2022-12-08	56.700	56.710	55.480	55.480	54.911	4,101,208
2022-12-07	58.000	58.170	56.850	57.050	56.465	4,631,068
2022-12-06	57.820	59.300	57.370	58.400	57.801	6,871,503
2022-12-05	56.380	57.890	55.800	57.880	57.286	5,503,267
2022-12-02	56.100	57.070	55.900	55.970	55.396	3,448,556
2022-12-01	56.730	58.100	56.300	56.710	56.128	5,242,505
2022-11-30	56.670	57.110	55.320	56.160	55.584	3,898,477
2022-11-29	55.380	57.300	54.630	56.670	56.088	4,257,321
2022-11-28	55.430	56.590	55.000	55.230	54.663	2,933,476
2022-11-25	56.570	58.230	56.020	56.720	56.138	3,551,147
2022-11-24	57.200	57.900	56.210	56.340	55.762	2,771,292
2022-11-23	57.400	58.130	55.730	57.260	56.672	4,060,023
2022-11-22	57.880	59.380	57.280	57.800	57.207	5,130,997
2022-11-21	57.700	58.990	57.090	57.900	57.306	3,443,310
2022-11-18	59.760	60.690	58.380	58.500	57.900	4,983,389
2022-11-17	58.560	60.630	57.070	60.380	59.760	8,637,300
2022-11-16	59.500	60.400	58.140	59.290	58.682	7,041,894
2022-11-15	53.470	60.590	53.000	59.320	58.711	12,041,017
2022-11-14	53.650	55.550	52.900	53.540	52.991	4,139,129
2022-11-11	55.690	55.880	53.650	53.650	53.099	4,556,860
2022-11-10	54.400	55.300	53.300	53.580	53.030	2,976,620
2022-11-09	55.300	55.690	54.490	54.880	54.317	2,185,219
2022-11-08	56.030	56.640	54.790	55.300	54.733	3,042,341
2022-11-07	56.060	56.930	55.360	55.970	55.396	3,925,299
2022-11-04	55.350	56.480	54.260	56.220	55.643	5,460,828
2022-11-03	53.750	55.510	53.560	55.360	54.792	5,051,781
2022-11-02	53.560	54.800	53.020	54.330	53.772	3,595,729

← NewerPage 16 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.