Shanghai Fullhan Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 158.70 | 159.98 | 151.03 | 151.40 | 78.478 | 4,663,608 |
| 2021-11-04 | 155.00 | 159.99 | 153.90 | 155.33 | 80.516 | 4,848,554 |
| 2021-11-03 | 157.88 | 160.67 | 151.80 | 153.83 | 79.738 | 5,364,380 |
| 2021-11-02 | 159.28 | 162.49 | 156.01 | 156.80 | 81.278 | 5,707,075 |
| 2021-11-01 | 157.00 | 161.92 | 155.01 | 158.19 | 81.998 | 5,028,891 |
| 2021-10-29 | 149.26 | 161.60 | 149.26 | 156.56 | 81.153 | 8,482,156 |
| 2021-10-28 | 153.51 | 156.97 | 147.41 | 148.46 | 76.954 | 5,686,551 |
| 2021-10-27 | 155.31 | 157.64 | 152.28 | 153.39 | 79.510 | 6,386,703 |
| 2021-10-26 | 161.88 | 162.00 | 160.00 | 160.03 | 82.952 | 7,708,005 |
| 2021-10-25 | 177.00 | 177.97 | 159.02 | 168.50 | 87.342 | 11,684,614 |
| 2021-10-22 | 167.01 | 177.00 | 164.55 | 172.35 | 89.338 | 8,729,979 |
| 2021-10-21 | 167.20 | 169.50 | 160.00 | 161.55 | 83.740 | 4,942,441 |
| 2021-10-20 | 167.67 | 171.59 | 166.60 | 168.48 | 87.332 | 2,351,107 |
| 2021-10-19 | 170.00 | 179.49 | 167.68 | 169.37 | 87.793 | 4,805,329 |
| 2021-10-18 | 174.38 | 175.09 | 166.00 | 173.15 | 89.753 | 3,283,815 |
| 2021-10-15 | 168.90 | 183.00 | 168.51 | 176.88 | 91.686 | 3,548,924 |
| 2021-10-14 | 170.68 | 171.99 | 167.00 | 169.45 | 87.835 | 1,799,851 |
← NewerPage 21 of 21 · 1,217 trading days
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.