Shanghai Fullhan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	51.730	53.590	51.250	53.560	53.010	3,700,332
2022-10-31	50.210	52.980	50.110	51.840	51.308	4,227,023
2022-10-28	52.300	54.700	50.580	50.770	50.249	5,316,254
2022-10-27	54.610	55.500	52.900	53.030	52.486	4,931,972
2022-10-26	53.950	55.380	52.000	54.930	54.366	4,221,009
2022-10-25	54.740	55.240	52.600	53.650	53.099	3,137,379
2022-10-24	54.980	58.440	54.080	55.000	54.436	4,621,807
2022-10-21	56.490	56.490	53.230	54.600	54.040	4,076,525
2022-10-20	55.550	58.650	55.380	56.400	55.821	5,233,820
2022-10-19	57.250	57.800	56.030	56.100	55.524	1,883,951
2022-10-18	58.340	58.410	56.800	57.470	56.880	2,082,975
2022-10-17	56.500	58.370	56.020	58.000	57.405	2,042,591
2022-10-14	55.800	57.200	55.360	56.840	56.257	2,216,554
2022-10-13	55.500	56.450	55.060	55.200	54.634	1,930,750
2022-10-12	52.180	56.160	52.090	56.130	55.554	3,325,707
2022-10-11	52.430	53.300	51.880	52.280	51.744	1,327,448
2022-10-10	55.470	55.470	51.400	52.430	51.892	2,435,529
2022-09-30	57.110	57.850	54.900	54.940	54.376	2,303,548
2022-09-29	56.500	57.950	56.140	57.460	56.870	2,843,232
2022-09-28	58.380	58.380	55.900	55.960	55.386	2,403,894
2022-09-27	55.470	58.530	55.470	58.530	57.929	3,099,329
2022-09-26	55.470	56.460	54.680	55.680	55.109	1,985,047
2022-09-23	56.990	57.800	54.990	55.370	54.802	2,148,248
2022-09-22	57.380	58.190	56.390	56.920	56.336	2,335,326
2022-09-21	58.020	58.370	57.300	57.670	57.078	1,802,676
2022-09-20	58.300	59.300	58.000	58.650	58.048	1,658,704
2022-09-19	58.540	59.810	57.450	58.100	57.504	2,085,305
2022-09-16	60.520	61.090	58.800	58.800	58.197	2,608,416
2022-09-15	61.390	62.460	60.330	60.620	59.998	3,752,439
2022-09-14	60.510	62.270	60.000	61.530	60.899	2,417,813
2022-09-13	61.610	62.750	61.070	61.400	60.770	1,556,937
2022-09-09	61.410	61.760	60.860	61.610	60.978	1,738,708
2022-09-08	63.150	63.690	61.120	61.260	60.631	2,335,062
2022-09-07	62.200	64.330	61.990	63.140	62.492	3,111,668
2022-09-06	62.300	62.600	60.600	61.950	61.314	2,637,691
2022-09-05	63.060	63.060	61.390	62.300	61.661	2,135,071
2022-09-02	61.550	63.940	61.550	63.390	62.740	2,826,124
2022-09-01	64.680	65.560	61.700	61.900	61.265	2,960,295
2022-08-31	63.900	65.500	63.700	63.960	63.304	2,407,829
2022-08-30	67.000	67.800	64.460	64.490	63.828	3,205,532
2022-08-29	62.410	66.530	61.370	66.520	65.837	3,377,453
2022-08-26	64.390	64.950	62.910	63.280	62.631	1,789,861
2022-08-25	65.240	65.700	62.260	64.400	63.739	3,080,675
2022-08-24	68.490	68.680	64.850	64.890	64.224	3,387,321
2022-08-23	69.950	69.990	67.230	68.180	67.480	2,957,224
2022-08-22	69.600	70.250	67.820	69.300	68.589	2,393,882
2022-08-19	72.060	73.970	69.600	69.600	68.886	3,525,145
2022-08-18	71.630	72.560	70.710	72.280	71.538	2,978,410
2022-08-17	71.500	72.330	70.130	72.270	71.528	3,962,079
2022-08-16	73.620	74.600	71.080	71.770	71.034	4,361,619
2022-08-15	74.320	74.980	72.900	73.870	73.112	2,597,084
2022-08-12	75.990	76.670	74.450	74.510	73.745	3,166,140
2022-08-11	75.850	77.280	75.110	76.500	75.715	4,375,271
2022-08-10	76.000	77.780	74.630	74.980	74.211	4,280,070
2022-08-09	76.010	77.000	74.280	77.000	76.210	4,484,229
2022-08-08	79.000	79.000	75.150	76.790	76.002	5,437,177
2022-08-05	73.440	79.300	73.040	78.880	78.071	8,555,928
2022-08-04	73.150	75.480	72.540	73.980	73.221	4,803,592
2022-08-03	69.980	74.480	69.850	72.240	71.499	5,878,949
2022-08-02	70.500	72.480	68.910	69.580	68.866	3,868,217

← NewerPage 17 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.