Shanghai Fullhan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	46.220	46.790	45.950	46.690	46.627	2,985,304
2025-10-20	46.230	46.650	45.820	46.130	46.068	2,880,812
2025-10-17	48.000	48.430	45.340	45.400	45.339	5,656,290
2025-10-16	48.210	49.210	47.900	47.990	47.925	4,055,700
2025-10-15	49.000	49.070	47.750	48.480	48.415	4,374,212
2025-10-14	50.670	51.760	48.580	48.720	48.654	6,030,195
2025-10-13	48.200	50.520	48.100	50.200	50.132	6,070,717
2025-10-10	52.400	53.000	50.660	50.810	50.741	7,592,292
2025-10-09	52.580	53.850	52.100	53.190	53.118	9,992,037
2025-09-30	51.540	52.780	51.180	52.380	52.309	7,787,046
2025-09-29	50.500	51.890	49.950	51.370	51.301	5,537,218
2025-09-26	51.760	52.660	50.690	50.810	50.741	6,488,157
2025-09-25	52.360	52.730	51.920	52.140	52.070	6,599,356
2025-09-24	50.780	52.880	50.690	52.730	52.659	11,724,826
2025-09-23	51.800	51.800	49.500	51.190	51.121	7,169,355
2025-09-22	49.960	51.370	49.680	51.370	51.301	6,416,262
2025-09-19	50.180	51.090	49.660	49.810	49.743	5,372,533
2025-09-18	51.210	52.400	49.910	50.360	50.292	8,835,601
2025-09-17	51.350	51.950	50.830	51.200	51.131	4,941,339
2025-09-16	50.310	51.760	50.070	51.460	51.391	5,123,181
2025-09-15	52.420	52.800	50.500	50.500	50.432	6,043,593
2025-09-12	50.180	51.420	49.810	51.290	51.221	7,945,212
2025-09-11	48.520	50.190	47.970	50.150	50.082	6,148,039
2025-09-10	49.000	49.270	48.300	48.500	48.435	3,906,810
2025-09-09	50.200	50.250	48.650	48.780	48.714	4,477,093
2025-09-08	49.920	50.630	49.640	50.210	50.142	4,505,791
2025-09-05	49.000	50.300	48.620	50.000	49.933	4,836,212
2025-09-04	50.640	51.060	48.160	49.000	48.934	6,350,616
2025-09-03	51.870	52.250	50.380	50.600	50.532	5,709,476
2025-09-02	54.500	54.500	51.260	51.470	51.401	8,401,747
2025-09-01	54.770	55.490	53.700	54.500	54.426	7,596,680
2025-08-29	56.350	56.350	53.460	53.990	53.917	10,537,079
2025-08-28	55.450	56.560	53.720	56.350	56.274	12,774,595
2025-08-27	54.930	58.000	54.810	55.440	55.365	16,987,036
2025-08-26	55.710	55.710	54.800	54.950	54.876	7,119,702
2025-08-25	56.980	57.770	55.330	55.880	55.805	11,485,703
2025-08-22	54.970	56.960	54.880	56.290	56.214	11,634,490
2025-08-21	55.000	56.270	54.500	54.810	54.736	12,316,677
2025-08-20	56.060	57.470	55.170	57.060	56.983	12,084,685
2025-08-19	53.720	58.800	52.790	56.820	56.743	16,019,534
2025-08-18	53.390	54.640	52.710	53.910	53.837	9,979,249
2025-08-15	51.640	53.190	51.560	52.910	52.839	7,357,034
2025-08-14	53.790	55.230	51.990	52.000	51.930	12,234,448
2025-08-13	53.020	53.720	52.650	53.710	53.637	10,101,938
2025-08-12	51.210	54.500	50.800	53.630	53.558	15,928,712
2025-08-11	50.800	51.550	50.590	51.380	51.311	8,110,284
2025-08-08	51.930	51.930	50.380	50.900	50.831	10,878,011
2025-08-07	49.280	54.380	49.110	52.470	52.399	19,829,201
2025-08-06	48.510	49.390	48.400	49.280	49.213	5,075,433
2025-08-05	48.680	49.230	48.200	48.810	48.744	6,222,968
2025-08-04	47.250	48.190	47.100	48.180	48.115	3,479,920
2025-08-01	47.450	48.170	47.050	47.400	47.336	3,652,526
2025-07-31	47.900	48.650	47.350	47.520	47.456	5,022,757
2025-07-30	48.500	49.060	47.700	48.200	48.135	5,371,019
2025-07-29	47.930	48.690	47.750	48.600	48.534	5,386,420
2025-07-28	48.230	48.480	47.830	48.060	47.995	4,301,506
2025-07-25	47.240	48.260	47.130	48.220	48.155	5,327,428
2025-07-24	46.240	47.470	46.230	47.240	47.176	4,742,229
2025-07-23	46.150	46.830	46.150	46.230	46.168	2,965,410
2025-07-22	46.590	46.840	46.120	46.360	46.297	3,602,846

← NewerPage 5 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.