Shanghai Fullhan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	46.620	46.970	46.350	46.730	46.667	2,973,270
2025-07-18	46.770	47.100	46.120	46.470	46.407	3,390,675
2025-07-17	45.860	46.600	45.620	46.560	46.497	3,877,630
2025-07-16	45.460	46.660	45.320	45.930	45.868	4,140,653
2025-07-15	45.710	46.040	45.000	45.520	45.459	3,560,828
2025-07-14	46.000	46.150	45.680	45.720	45.658	3,005,930
2025-07-11	45.290	46.330	44.900	46.040	45.978	4,544,893
2025-07-10	45.530	46.490	45.200	45.410	45.349	3,732,496
2025-07-09	45.600	45.960	45.200	45.300	45.239	4,129,909
2025-07-08	45.000	45.850	44.300	45.750	45.688	8,532,600
2025-07-07	47.420	47.690	46.980	47.010	46.947	2,438,563
2025-07-04	48.180	48.480	47.250	47.450	47.386	3,770,481
2025-07-03	48.000	48.290	47.700	47.880	47.815	2,640,609
2025-07-02	48.610	48.610	47.530	47.840	47.775	3,954,565
2025-07-01	49.200	49.790	48.640	48.790	48.724	6,064,230
2025-06-30	48.560	49.290	48.500	48.880	48.814	4,286,467
2025-06-27	48.400	49.460	47.980	48.460	48.395	5,297,716
2025-06-26	48.410	48.810	47.900	48.030	47.965	4,302,585
2025-06-25	47.490	48.690	47.290	48.660	48.594	6,501,590
2025-06-24	46.060	47.530	46.060	47.460	47.396	5,099,989
2025-06-23	44.550	46.500	44.550	46.030	45.968	3,759,481
2025-06-20	45.820	46.350	45.000	45.040	44.979	3,079,380
2025-06-19	46.510	47.100	45.630	45.960	45.778	4,338,442
2025-06-18	45.900	47.000	45.800	46.800	46.615	3,922,523
2025-06-17	45.500	47.080	45.500	46.220	46.037	3,804,660
2025-06-16	45.650	46.230	45.580	45.610	45.430	3,116,087
2025-06-13	46.800	47.450	45.720	45.820	45.639	4,200,955
2025-06-12	47.290	47.840	47.060	47.250	47.063	3,056,729
2025-06-11	47.500	48.120	47.300	47.380	47.193	3,558,100
2025-06-10	48.780	49.130	47.100	47.610	47.422	5,040,853
2025-06-09	48.250	49.340	48.250	48.740	48.547	4,711,346
2025-06-06	48.310	48.810	47.860	48.460	48.268	4,506,796
2025-06-05	47.640	48.570	47.100	48.400	48.208	4,941,572
2025-06-04	47.000	48.260	46.710	47.580	47.392	3,983,181
2025-06-03	46.380	47.540	46.050	47.000	46.814	3,406,495
2025-05-30	47.980	47.980	46.660	46.700	46.515	4,814,731
2025-05-29	48.100	48.610	47.380	48.330	48.139	7,179,095
2025-05-28	46.710	48.480	46.300	47.990	47.800	8,096,980
2025-05-27	46.700	48.660	46.550	46.770	46.585	6,135,540
2025-05-26	45.100	47.880	45.090	46.930	46.744	7,286,023
2025-05-23	46.270	46.420	45.000	45.100	44.922	3,513,776
2025-05-22	46.700	47.740	46.470	46.520	46.336	2,866,235
2025-05-21	47.430	47.480	46.750	46.780	46.595	2,615,990
2025-05-20	46.800	47.920	46.550	47.670	47.481	3,425,143
2025-05-19	46.680	47.080	46.300	46.930	46.744	2,559,086
2025-05-16	47.200	47.440	46.770	46.770	46.585	2,765,827
2025-05-15	48.500	48.500	47.040	47.170	46.983	3,371,871
2025-05-14	48.760	49.200	47.920	48.670	48.477	3,656,512
2025-05-13	50.320	50.330	48.350	48.560	48.368	3,916,645
2025-05-12	48.540	49.580	48.330	49.090	48.896	3,673,530
2025-05-09	49.030	49.250	47.600	47.840	47.651	3,482,799
2025-05-08	48.830	49.500	48.580	49.280	49.085	3,524,038
2025-05-07	50.250	50.410	48.350	48.880	48.687	4,508,737
2025-05-06	48.600	49.350	48.400	49.220	49.025	4,177,420
2025-04-30	47.150	48.480	46.760	48.140	47.949	5,204,384
2025-04-29	46.500	47.200	46.300	46.900	46.714	3,331,982
2025-04-28	47.450	47.790	46.510	46.750	46.565	3,611,310
2025-04-25	47.250	47.980	46.900	47.590	47.402	4,484,881
2025-04-24	48.400	48.600	46.900	47.230	47.043	10,595,256
2025-04-23	51.100	51.770	50.650	51.330	51.127	4,092,423

← NewerPage 6 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.