Shanghai Fullhan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	121.77	122.99	117.00	118.90	61.632	2,863,858
2022-01-28	122.48	123.50	119.50	119.60	61.995	2,588,180
2022-01-27	124.80	128.00	121.10	121.30	62.876	3,421,799
2022-01-26	126.21	128.88	123.50	124.86	64.721	3,910,538
2022-01-25	132.74	133.61	126.20	126.69	65.670	5,966,535
2022-01-24	132.68	134.88	132.00	134.05	69.485	2,437,126
2022-01-21	139.01	139.75	132.02	132.70	68.785	3,322,174
2022-01-20	142.24	144.36	139.31	139.74	72.434	2,127,770
2022-01-19	147.82	148.00	142.69	143.36	74.311	2,180,170
2022-01-18	144.01	150.80	142.20	148.86	77.162	3,617,068
2022-01-17	141.27	144.55	140.60	144.00	74.643	2,526,699
2022-01-14	139.48	142.60	139.00	141.27	73.228	2,081,953
2022-01-13	146.10	146.50	139.35	139.75	72.440	2,963,222
2022-01-12	142.66	147.07	141.68	146.55	75.964	2,546,391
2022-01-11	145.73	147.09	141.88	143.00	74.124	2,643,337
2022-01-10	148.00	148.80	144.64	146.04	75.700	2,334,195
2022-01-07	152.80	153.75	146.16	147.36	76.384	2,488,808
2022-01-06	152.73	155.00	149.00	152.15	78.867	2,854,717
2022-01-05	156.90	157.42	152.13	154.54	80.106	2,864,536
2022-01-04	162.57	164.30	152.01	157.85	81.822	4,933,120
2021-12-31	161.02	166.05	159.66	163.05	84.517	3,923,997
2021-12-30	161.80	163.30	159.10	161.50	83.714	4,568,648
2021-12-29	162.50	165.60	160.50	162.00	83.973	3,651,224
2021-12-28	166.01	169.00	161.23	163.00	84.491	3,725,618
2021-12-27	164.10	170.02	159.46	163.00	84.491	4,591,996
2021-12-24	161.17	171.00	160.88	163.03	84.507	7,428,409
2021-12-23	157.68	166.50	157.59	162.99	84.486	12,700,246
2021-12-22	147.22	150.99	147.20	148.59	77.022	2,615,226
2021-12-21	141.21	148.80	141.21	146.95	76.172	4,078,209
2021-12-20	145.28	146.68	141.39	141.39	73.290	4,425,388
2021-12-17	148.08	148.10	145.28	146.00	75.679	2,813,848
2021-12-16	149.21	149.98	147.00	148.28	76.861	2,961,398
2021-12-15	152.00	153.55	148.20	148.86	77.162	4,325,916
2021-12-14	151.62	152.88	150.18	151.81	78.691	3,062,851
2021-12-13	153.96	154.14	151.50	151.81	78.691	3,206,346
2021-12-10	153.23	155.00	150.00	153.96	79.805	3,976,650
2021-12-09	152.97	155.99	152.10	153.42	79.526	3,387,268
2021-12-08	151.80	155.83	151.64	154.64	80.158	3,440,083
2021-12-07	160.91	160.98	150.00	151.17	78.359	6,034,772
2021-12-06	163.79	166.50	159.49	159.60	82.729	5,649,914
2021-12-03	157.00	167.35	156.80	165.25	85.658	8,778,832
2021-12-02	158.18	160.39	156.30	158.27	82.040	4,189,665
2021-12-01	159.78	161.87	156.32	159.10	82.470	6,348,335
2021-11-30	166.33	166.88	160.11	160.84	83.372	7,114,392
2021-11-29	163.02	165.50	161.90	163.95	84.984	8,463,907
2021-11-26	182.11	183.83	167.51	167.90	87.031	16,625,357
2021-11-25	170.00	196.13	170.00	188.90	97.917	19,849,727
2021-11-24	161.24	165.58	159.40	163.44	84.719	5,226,341
2021-11-23	159.74	163.38	158.88	161.72	83.828	5,150,398
2021-11-22	151.44	163.18	151.00	160.18	83.030	6,160,605
2021-11-19	149.22	153.55	148.91	151.68	78.624	3,648,266
2021-11-18	150.00	151.85	147.30	149.20	77.338	3,488,882
2021-11-17	152.00	152.90	148.77	150.30	77.908	3,609,437
2021-11-16	155.00	157.26	151.58	151.80	78.686	3,478,920
2021-11-15	158.00	160.80	153.33	153.95	79.800	4,064,255
2021-11-12	161.77	168.54	156.62	158.00	81.900	6,038,103
2021-11-11	155.58	163.98	152.35	161.25	83.584	7,592,901
2021-11-10	150.49	157.15	150.49	156.11	80.920	4,735,394
2021-11-09	147.32	152.87	146.03	152.83	79.220	4,593,989
2021-11-08	150.76	150.76	144.11	147.33	76.369	5,960,640

← NewerPage 20 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.