Shanghai Fullhan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	44.690	45.070	44.370	44.540	44.480	3,038,744
2026-04-17	43.920	44.810	43.830	44.690	44.630	4,023,911
2026-04-16	43.530	44.350	43.320	44.160	44.100	3,508,037
2026-04-15	44.260	44.580	43.390	43.460	43.401	3,654,825
2026-04-14	44.940	44.970	43.980	44.380	44.320	4,427,969
2026-04-13	43.420	44.980	43.240	44.640	44.580	4,892,012
2026-04-10	43.480	44.570	43.200	43.830	43.771	5,842,078
2026-04-09	42.450	43.410	42.300	43.000	42.942	4,087,019
2026-04-08	42.000	42.930	41.980	42.850	42.792	4,690,076
2026-04-07	41.000	41.550	40.850	41.240	41.184	3,282,040
2026-04-03	40.520	41.270	40.190	40.670	40.615	5,331,610
2026-04-02	40.370	40.370	39.150	39.520	39.467	2,907,524
2026-04-01	40.500	40.730	40.070	40.610	40.555	3,036,630
2026-03-31	40.040	40.840	39.410	39.500	39.447	3,158,463
2026-03-30	40.000	40.230	39.050	40.010	39.956	2,946,732
2026-03-27	39.920	41.150	39.760	40.660	40.605	3,405,251
2026-03-26	40.790	41.830	40.340	40.720	40.665	4,090,853
2026-03-25	40.640	41.720	40.600	40.980	40.925	3,337,364
2026-03-24	41.450	41.680	39.300	40.640	40.585	4,428,860
2026-03-23	40.510	42.770	40.050	40.760	40.705	5,846,583
2026-03-20	42.800	42.980	41.510	41.510	41.454	3,439,455
2026-03-19	42.950	43.150	42.120	42.350	42.293	3,132,617
2026-03-18	43.150	43.980	42.800	43.650	43.591	4,033,492
2026-03-17	43.970	44.060	42.750	42.830	42.772	5,042,306
2026-03-16	40.900	45.140	40.810	43.950	43.891	8,930,923
2026-03-13	41.480	41.820	40.910	41.000	40.945	2,405,113
2026-03-12	42.180	42.520	41.470	41.690	41.634	2,844,400
2026-03-11	42.860	43.040	42.300	42.410	42.353	2,464,935
2026-03-10	42.550	43.170	42.420	42.840	42.782	2,941,979
2026-03-09	41.440	42.200	40.680	41.990	41.933	3,554,903
2026-03-06	41.570	42.320	41.150	42.130	42.073	2,798,515
2026-03-05	41.800	42.410	41.400	41.740	41.684	3,470,396
2026-03-04	41.330	42.150	40.960	41.030	40.975	3,778,900
2026-03-03	44.400	44.720	41.630	41.680	41.624	6,236,080
2026-03-02	45.400	45.970	44.320	44.400	44.340	6,136,857
2026-02-27	46.700	46.700	45.710	46.300	46.238	5,093,986
2026-02-26	46.890	47.300	46.160	47.030	46.967	4,487,583
2026-02-25	47.040	47.340	46.620	46.730	46.667	4,490,655
2026-02-24	47.850	47.900	46.520	47.030	46.967	4,023,346
2026-02-13	47.710	48.140	47.010	47.010	46.947	3,680,661
2026-02-12	46.830	48.380	46.730	47.860	47.795	5,308,630
2026-02-11	46.580	47.450	46.340	46.650	46.587	3,763,587
2026-02-10	46.740	47.560	46.540	46.590	46.527	3,506,551
2026-02-09	46.900	47.030	46.380	46.820	46.757	3,782,949
2026-02-06	46.730	46.960	46.010	46.250	46.188	4,571,279
2026-02-05	46.500	47.790	45.800	47.220	47.156	6,469,549
2026-02-04	47.380	47.460	45.950	47.060	46.996	8,411,721
2026-02-03	47.810	48.810	47.200	48.700	48.634	7,379,609
2026-02-02	49.800	49.800	46.730	46.740	46.677	9,856,762
2026-01-30	50.000	51.380	49.550	50.720	50.652	9,587,421
2026-01-29	52.000	52.630	50.250	50.420	50.352	10,797,035
2026-01-28	52.620	54.160	52.090	52.280	52.209	14,745,136
2026-01-27	48.800	53.270	48.610	52.450	52.379	19,311,066
2026-01-26	50.370	51.130	48.500	49.010	48.944	7,464,225
2026-01-23	50.320	50.880	50.000	50.510	50.442	9,095,046
2026-01-22	49.910	52.200	48.720	51.170	51.101	15,022,781
2026-01-21	48.100	49.910	47.810	49.490	49.423	8,446,925
2026-01-20	48.070	49.010	47.710	48.300	48.235	5,354,832
2026-01-19	49.300	49.480	48.030	48.130	48.065	4,811,984
2026-01-16	48.790	49.640	48.200	49.290	49.223	6,549,623

← NewerPage 3 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.