Shanghai Fullhan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	70.500	72.480	68.910	69.580	68.866	3,868,217
2022-08-01	71.500	73.210	70.000	71.900	71.162	3,213,400
2022-07-29	73.100	73.780	70.900	72.240	71.499	4,312,922
2022-07-28	70.000	73.990	69.840	73.800	73.043	6,072,717
2022-07-27	69.620	70.620	68.600	69.100	68.391	2,463,476
2022-07-26	70.610	71.290	69.400	70.400	69.678	2,154,186
2022-07-25	72.810	73.330	70.220	70.750	70.024	2,957,318
2022-07-22	73.550	74.390	72.280	73.100	72.350	3,374,841
2022-07-21	71.800	74.880	70.200	73.810	73.053	5,291,268
2022-07-20	72.950	75.890	71.900	72.080	71.340	6,239,533
2022-07-19	69.440	72.910	69.440	72.690	71.944	6,223,683
2022-07-18	70.380	70.650	67.700	69.770	69.054	4,785,013
2022-07-15	71.580	72.630	70.000	70.000	69.282	4,532,384
2022-07-14	71.410	72.760	71.160	71.640	70.905	3,896,103
2022-07-13	72.620	73.400	70.680	71.400	70.667	4,216,064
2022-07-12	75.900	76.500	72.630	72.630	71.885	5,072,634
2022-07-11	76.030	77.280	74.780	75.800	75.022	6,143,267
2022-07-08	79.370	80.000	77.120	77.690	76.893	5,729,231
2022-07-07	80.150	81.500	77.610	78.380	77.576	5,742,261
2022-07-06	79.900	82.800	78.650	79.280	78.466	6,137,627
2022-07-05	79.410	81.550	77.950	80.260	79.436	5,644,080
2022-07-04	79.970	81.400	76.410	79.810	78.991	7,203,312
2022-07-01	83.190	84.000	80.660	80.910	80.080	7,318,538
2022-06-30	85.000	88.130	83.100	84.800	83.930	8,433,650
2022-06-29	82.000	89.800	81.170	84.200	83.336	10,820,552
2022-06-28	82.900	84.800	79.500	83.570	82.712	9,090,589
2022-06-27	78.510	85.490	77.500	82.900	82.049	16,938,256
2022-06-24	69.390	74.460	69.160	73.300	72.548	8,903,778
2022-06-23	68.100	70.390	68.100	69.990	69.272	5,641,598
2022-06-22	70.900	71.220	67.970	68.550	67.847	6,732,864
2022-06-21	66.680	71.380	65.800	71.300	70.568	9,669,809
2022-06-20	69.010	69.660	67.030	67.200	66.510	6,156,437
2022-06-17	67.300	68.000	65.610	67.660	66.966	5,805,917
2022-06-16	64.250	69.180	64.250	67.300	66.609	8,712,992
2022-06-15	60.960	68.000	60.820	64.620	63.957	8,630,948
2022-06-14	61.010	61.460	58.770	60.930	60.305	4,325,551
2022-06-13	61.360	63.200	60.590	61.470	60.839	3,890,321
2022-06-10	60.750	62.460	60.600	62.130	61.492	3,869,526
2022-06-09	64.360	64.600	60.500	61.280	60.651	4,339,485
2022-06-08	64.000	65.360	62.780	64.350	63.690	3,792,668
2022-06-07	65.400	66.900	63.810	64.350	63.690	4,672,525
2022-06-06	63.580	65.990	63.100	65.600	64.927	7,148,159
2022-06-02	61.840	64.340	61.830	63.810	63.155	5,861,855
2022-06-01	62.540	64.440	61.860	62.460	61.819	3,841,477
2022-05-31	62.270	63.370	61.720	63.100	62.452	3,880,776
2022-05-30	59.070	64.270	58.550	63.320	62.670	5,748,727
2022-05-27	60.550	61.420	58.280	58.800	58.197	3,549,048
2022-05-26	62.000	62.830	59.930	60.530	59.909	3,386,480
2022-05-25	120.00	121.48	116.82	119.70	62.047	4,794,610
2022-05-24	127.00	127.00	118.95	118.95	61.658	4,416,903
2022-05-23	125.70	126.50	123.71	126.30	65.468	3,314,156
2022-05-20	125.00	130.00	122.48	124.26	64.410	5,018,724
2022-05-19	118.51	124.28	117.07	123.98	64.265	3,782,153
2022-05-18	123.00	123.00	119.64	120.83	62.632	3,620,128
2022-05-17	120.70	124.38	118.86	122.33	63.410	4,190,394
2022-05-16	124.87	126.79	120.32	120.88	62.658	3,274,477
2022-05-13	123.00	125.75	121.68	123.34	63.934	3,441,964
2022-05-12	121.87	124.50	119.03	122.98	63.747	4,534,416
2022-05-11	109.50	129.22	109.50	121.86	63.166	7,655,920
2022-05-10	103.00	113.00	102.22	110.41	57.231	3,902,558

← NewerPage 18 of 21 · 1,217 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.