Shanghai Fullhan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	48.150	48.820	47.380	48.200	48.135	4,942,481
2026-01-14	48.750	49.500	47.700	48.490	48.425	7,321,101
2026-01-13	49.900	49.900	47.910	47.950	47.885	6,751,210
2026-01-12	47.990	49.680	47.910	49.580	49.513	7,934,640
2026-01-09	47.310	47.850	47.100	47.750	47.686	4,487,240
2026-01-08	47.370	47.930	47.200	47.500	47.436	4,069,820
2026-01-07	47.780	48.150	47.230	47.460	47.396	5,072,670
2026-01-06	47.490	48.050	47.120	47.750	47.686	5,241,305
2026-01-05	46.410	47.570	46.270	47.500	47.436	5,357,519
2025-12-31	46.850	46.860	46.010	46.060	45.998	2,916,760
2025-12-30	45.540	46.800	45.540	46.550	46.487	4,236,032
2025-12-29	45.450	46.680	45.420	45.910	45.848	3,396,763
2025-12-26	46.070	46.200	45.360	45.400	45.339	2,791,715
2025-12-25	45.700	46.200	45.550	46.110	46.048	2,946,091
2025-12-24	44.590	45.860	44.590	45.770	45.708	3,610,237
2025-12-23	45.300	45.650	44.560	44.590	44.530	2,374,809
2025-12-22	44.910	45.790	44.750	45.400	45.339	2,645,329
2025-12-19	45.100	45.460	44.680	44.750	44.690	2,475,240
2025-12-18	44.550	45.290	44.400	44.670	44.610	1,905,756
2025-12-17	44.320	45.010	43.510	44.920	44.859	2,960,197
2025-12-16	45.190	45.400	44.150	44.460	44.400	2,852,766
2025-12-15	46.220	46.360	45.110	45.190	45.129	3,408,622
2025-12-12	45.190	46.880	44.950	46.590	46.527	5,279,246
2025-12-11	46.420	46.590	45.250	45.280	45.219	3,080,612
2025-12-10	45.650	46.430	45.300	46.400	46.337	3,375,566
2025-12-09	45.770	46.470	45.600	45.730	45.668	2,641,664
2025-12-08	45.920	46.350	45.400	45.970	45.908	3,458,982
2025-12-05	45.580	45.860	44.880	45.770	45.708	2,411,299
2025-12-04	45.430	46.050	44.920	45.700	45.638	2,503,910
2025-12-03	46.240	46.330	45.490	45.710	45.648	2,873,009
2025-12-02	46.020	46.630	45.810	46.060	45.998	3,719,654
2025-12-01	44.100	46.430	43.870	46.320	46.257	5,996,178
2025-11-28	43.930	44.170	43.600	44.100	44.040	2,065,408
2025-11-27	43.760	44.500	43.670	43.910	43.851	2,487,171
2025-11-26	43.600	44.490	43.420	43.820	43.761	2,350,832
2025-11-25	43.200	44.280	43.180	43.650	43.591	2,723,661
2025-11-24	42.620	43.150	42.250	42.950	42.892	2,060,892
2025-11-21	43.940	44.160	42.360	42.360	42.303	3,352,921
2025-11-20	45.130	45.360	44.180	44.270	44.210	2,437,510
2025-11-19	46.150	46.150	44.750	44.900	44.839	2,774,915
2025-11-18	45.300	46.100	45.060	45.850	45.788	2,778,895
2025-11-17	44.870	45.680	44.740	45.380	45.319	2,246,431
2025-11-14	45.570	45.810	45.060	45.060	44.999	1,841,223
2025-11-13	45.170	45.930	45.010	45.850	45.788	2,161,931
2025-11-12	45.560	46.050	45.030	45.240	45.179	2,401,431
2025-11-11	46.230	46.620	45.660	45.710	45.648	2,813,847
2025-11-10	45.500	46.270	45.500	46.180	46.118	2,502,354
2025-11-07	46.600	46.610	45.240	45.290	45.229	3,951,376
2025-11-06	46.870	46.890	46.340	46.600	46.537	2,018,319
2025-11-05	46.300	46.950	46.090	46.600	46.537	1,984,640
2025-11-04	47.270	47.420	46.320	46.670	46.607	2,099,550
2025-11-03	47.210	47.350	46.130	47.270	47.206	3,068,477
2025-10-31	47.100	47.680	46.610	47.290	47.226	3,224,476
2025-10-30	47.200	48.600	46.980	47.010	46.947	4,319,126
2025-10-29	47.390	47.820	46.700	46.990	46.927	3,367,682
2025-10-28	47.420	48.150	47.180	47.470	47.406	3,160,587
2025-10-27	48.200	48.320	47.300	47.720	47.656	3,502,618
2025-10-24	46.700	47.900	46.700	47.640	47.576	3,745,248
2025-10-23	46.300	46.880	45.610	46.550	46.487	2,440,506
2025-10-22	46.510	47.050	45.980	46.520	46.457	2,420,993

← NewerPage 4 of 5 · 242 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.