Shanghai Fullhan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	58.300	58.600	51.310	51.410	51.410	13,694,524
2026-07-16	58.770	61.410	58.000	58.600	58.600	11,423,832
2026-07-15	64.000	64.600	59.180	59.960	59.960	10,712,390
2026-07-14	64.950	65.000	59.500	63.650	63.650	12,892,100
2026-07-13	67.840	69.120	64.230	64.650	64.650	11,354,172
2026-07-10	72.110	73.090	68.100	68.170	68.170	14,453,522
2026-07-09	71.000	72.170	68.180	72.070	72.070	12,383,877
2026-07-08	70.950	72.500	67.010	70.810	70.810	11,588,156
2026-07-07	71.180	72.880	69.350	70.900	70.900	8,957,221
2026-07-06	73.000	73.370	69.180	71.700	71.700	10,877,547
2026-07-03	74.130	74.830	71.510	72.350	72.350	11,588,335
2026-07-02	75.690	77.660	72.300	74.150	74.150	16,409,740
2026-07-01	78.830	82.210	76.970	77.730	77.730	19,078,465
2026-06-30	76.950	80.150	74.660	80.080	80.080	18,693,805
2026-06-29	77.520	80.500	73.960	77.170	77.170	17,957,273
2026-06-26	79.480	81.390	76.320	76.670	76.670	18,731,455
2026-06-25	74.580	85.800	74.000	80.100	80.100	23,702,773
2026-06-24	69.140	73.590	68.170	73.260	73.260	17,005,330
2026-06-23	67.710	71.100	66.880	69.140	69.140	12,311,082
2026-06-22	69.160	69.790	66.450	68.620	68.620	13,295,594
2026-06-18	68.210	69.480	67.400	68.610	68.610	13,144,120
2026-06-17	64.900	68.650	64.550	68.420	68.420	15,552,760
2026-06-16	62.450	66.850	62.010	65.590	65.590	15,333,440
2026-06-15	59.000	62.580	58.170	62.580	62.580	12,098,050
2026-06-12	59.670	61.480	58.030	58.350	58.350	11,271,050
2026-06-11	57.620	58.860	56.710	57.810	57.810	6,621,633
2026-06-10	57.400	60.200	57.020	58.040	58.040	8,179,999
2026-06-09	57.200	58.430	55.930	58.150	58.150	7,836,686
2026-06-08	57.000	58.480	55.690	56.300	56.300	9,340,298
2026-06-05	58.790	61.360	57.280	59.890	59.890	11,060,300
2026-06-04	59.080	60.490	58.400	59.380	59.380	8,746,964
2026-06-03	58.360	61.260	58.000	59.660	59.660	9,792,941
2026-06-02	59.510	60.110	57.100	58.380	58.380	9,788,583
2026-06-01	59.580	61.220	58.580	59.220	59.140	10,869,430
2026-05-29	63.170	63.790	58.880	59.410	59.330	15,425,113
2026-05-28	61.110	63.580	60.800	63.230	63.145	15,443,075
2026-05-27	63.370	65.800	62.010	62.370	62.286	19,499,243
2026-05-26	65.000	65.090	61.340	62.820	62.735	18,765,042
2026-05-25	63.650	66.410	62.020	66.410	66.320	20,722,084
2026-05-22	62.390	64.500	61.500	63.770	63.684	20,999,218
2026-05-21	65.630	66.390	60.680	60.720	60.638	24,981,904
2026-05-20	62.600	67.320	62.190	65.400	65.312	28,240,770
2026-05-19	62.360	63.600	60.700	63.470	63.384	17,103,897
2026-05-18	63.090	63.650	61.500	63.300	63.215	19,144,284
2026-05-15	61.810	64.270	60.880	63.120	63.035	20,644,414
2026-05-14	62.500	64.410	61.980	62.010	61.926	21,386,363
2026-05-13	59.840	62.680	59.510	62.420	62.336	17,443,450
2026-05-12	61.520	62.050	59.730	60.630	60.548	16,891,320
2026-05-11	61.820	62.710	60.500	62.100	62.016	23,951,203
2026-05-08	59.070	63.550	59.000	62.950	62.865	27,399,010
2026-05-07	59.110	61.850	59.080	60.560	60.478	25,721,766
2026-05-06	60.500	61.380	59.110	59.570	59.490	31,748,339
2026-04-30	59.440	60.520	57.660	59.050	58.970	30,189,207
2026-04-29	60.450	61.030	58.360	59.580	59.500	25,006,510
2026-04-28	62.700	66.650	60.520	60.730	60.648	35,215,528
2026-04-27	60.210	65.550	59.000	63.880	63.794	50,642,593
2026-04-24	55.900	56.080	54.210	56.080	56.004	26,297,990
2026-04-23	45.900	47.000	45.600	46.730	46.667	7,277,656
2026-04-22	43.550	46.020	43.550	45.860	45.798	6,671,973
2026-04-21	44.250	44.440	43.660	43.770	43.711	2,898,319

← NewerPage 2 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.