Shanghai Fullhan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	108.00	108.98	104.38	105.50	54.686	4,370,875
2022-05-05	112.98	114.78	109.98	110.58	57.319	4,332,632
2022-04-29	112.64	116.79	109.09	114.01	59.097	4,944,096
2022-04-28	105.25	111.38	102.50	110.64	57.350	7,378,017
2022-04-27	90.570	104.20	90.500	104.20	54.012	7,317,641
2022-04-26	91.720	93.480	86.680	86.830	45.008	2,469,618
2022-04-25	100.88	100.88	91.500	91.500	47.429	2,610,592
2022-04-22	102.26	106.50	101.00	101.57	52.649	2,682,813
2022-04-21	110.21	110.21	99.450	100.52	52.105	4,396,993
2022-04-20	112.57	113.80	111.39	112.89	58.517	1,825,356
2022-04-19	118.88	119.45	111.55	112.59	58.361	3,369,579
2022-04-18	120.03	121.49	117.28	120.00	62.202	3,125,359
2022-04-15	118.30	124.68	118.29	120.01	62.207	4,678,079
2022-04-14	110.21	120.51	109.50	116.98	60.637	2,720,771
2022-04-13	113.16	113.58	110.17	110.17	57.107	1,217,330
2022-04-12	114.00	115.50	110.53	113.68	58.926	1,425,351
2022-04-11	111.61	115.60	109.08	114.00	59.092	1,767,435
2022-04-08	112.44	114.18	110.54	112.41	58.268	1,181,729
2022-04-07	111.00	113.50	111.00	112.40	58.263	981,844
2022-04-06	113.86	115.30	112.12	112.60	58.366	1,292,060
2022-04-01	111.60	115.50	110.61	115.33	59.782	2,098,388
2022-03-31	113.19	113.61	111.43	111.93	58.019	1,388,067
2022-03-30	112.00	113.65	110.95	113.40	58.781	1,321,047
2022-03-29	115.20	116.35	111.40	111.65	57.874	1,479,910
2022-03-28	115.38	116.40	114.14	115.13	59.678	1,223,733
2022-03-25	119.40	122.10	116.82	117.18	60.740	1,501,049
2022-03-24	119.18	119.32	116.00	118.00	61.166	1,501,222
2022-03-23	120.98	121.99	119.50	120.47	62.446	1,532,621
2022-03-22	123.00	123.50	119.75	120.31	62.363	1,786,758
2022-03-21	124.54	127.36	121.48	123.00	63.757	2,301,867
2022-03-18	122.18	125.00	121.01	124.53	64.550	1,976,112
2022-03-17	120.10	128.48	120.10	123.71	64.125	3,867,803
2022-03-16	117.88	120.00	108.50	119.16	61.767	3,849,487
2022-03-15	120.00	120.75	114.80	114.88	59.548	2,339,960
2022-03-14	127.57	127.57	120.33	120.60	62.513	2,480,425
2022-03-11	125.00	127.76	123.61	127.09	65.877	2,489,165
2022-03-10	134.12	134.50	128.33	128.87	66.800	4,112,114
2022-03-09	129.01	131.50	124.00	130.02	67.396	4,480,523
2022-03-08	123.88	130.88	122.46	128.00	66.349	5,474,677
2022-03-07	124.77	125.79	121.00	121.46	62.959	1,934,038
2022-03-04	124.50	130.80	124.10	126.04	65.333	2,739,241
2022-03-03	131.86	131.88	125.05	125.40	65.001	2,905,223
2022-03-02	128.00	131.12	127.28	130.95	67.878	1,966,576
2022-03-01	132.00	132.50	128.80	129.67	67.215	2,456,147
2022-02-28	131.08	132.28	129.40	131.30	68.060	1,850,024
2022-02-25	133.24	135.35	130.00	130.85	67.826	3,041,812
2022-02-24	131.97	135.00	128.33	130.81	67.806	5,096,964
2022-02-23	121.00	135.00	121.00	134.07	69.495	7,729,954
2022-02-22	120.39	122.40	116.81	120.08	62.244	2,372,387
2022-02-21	122.28	122.67	120.01	120.51	62.467	1,925,072
2022-02-18	120.57	122.50	119.50	122.29	63.389	2,254,536
2022-02-17	121.87	123.39	120.33	121.67	63.068	2,722,546
2022-02-16	119.60	121.99	118.29	121.87	63.172	3,113,140
2022-02-15	114.88	119.50	114.23	119.29	61.834	3,969,533
2022-02-14	113.60	114.78	111.44	113.58	58.874	2,046,678
2022-02-11	117.25	117.25	113.61	114.22	59.206	2,330,296
2022-02-10	119.80	120.48	116.09	117.69	61.005	2,457,403
2022-02-09	118.60	119.81	117.10	119.80	62.099	2,446,284
2022-02-08	118.29	119.99	115.00	118.60	61.477	2,730,446
2022-02-07	121.77	122.99	117.00	118.90	61.632	2,863,858

← NewerPage 19 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.