Shanghai Fullhan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	50.800	51.360	50.550	50.750	50.549	3,330,516
2025-04-21	49.680	51.260	49.680	51.250	51.047	3,529,296
2025-04-18	50.600	51.080	49.900	50.230	50.031	3,204,349
2025-04-17	50.400	52.800	50.060	50.600	50.400	5,475,939
2025-04-16	51.200	51.780	49.720	50.490	50.290	4,202,155
2025-04-15	51.810	52.200	50.860	51.400	51.197	4,218,650
2025-04-14	53.250	53.260	51.570	51.850	51.645	7,967,492
2025-04-11	48.670	53.600	48.510	52.000	51.794	11,678,314
2025-04-10	49.500	51.140	49.200	49.310	49.115	6,617,789
2025-04-09	45.950	48.870	43.590	47.870	47.681	8,387,831
2025-04-08	45.000	47.790	45.000	46.560	46.376	9,080,563
2025-04-07	51.160	52.210	43.830	43.830	43.657	9,317,495
2025-04-03	55.550	56.760	54.490	54.790	54.573	3,841,933
2025-04-02	55.810	56.980	55.810	56.320	56.097	2,990,797
2025-04-01	56.800	57.100	56.000	56.060	55.838	2,853,498
2025-03-31	55.880	56.780	55.000	56.490	56.266	3,385,900
2025-03-28	56.950	57.460	56.160	56.180	55.958	2,573,900
2025-03-27	55.950	58.060	55.890	57.000	56.774	4,110,245
2025-03-26	56.280	57.310	56.130	56.420	56.197	2,671,138
2025-03-25	57.800	57.880	56.090	56.270	56.047	3,415,302
2025-03-24	56.800	57.890	55.740	57.890	57.661	5,127,363
2025-03-21	59.300	59.690	56.730	56.790	56.565	7,334,318
2025-03-20	60.200	61.200	59.660	60.000	59.763	4,338,920
2025-03-19	60.510	61.450	60.010	60.310	60.071	4,220,658
2025-03-18	60.550	61.880	60.320	60.710	60.470	4,840,105
2025-03-17	60.570	60.920	59.800	60.450	60.211	3,664,597
2025-03-14	59.330	60.880	59.160	60.570	60.330	5,241,692
2025-03-13	61.890	61.990	58.940	59.660	59.424	6,723,491
2025-03-12	62.790	63.390	62.060	62.090	61.844	6,756,651
2025-03-11	61.000	62.980	60.950	62.390	62.143	5,640,879
2025-03-10	61.980	62.790	61.140	62.000	61.755	5,334,736
2025-03-07	62.630	63.380	61.610	62.250	62.004	7,046,522
2025-03-06	63.100	63.840	62.680	63.260	63.010	9,498,834
2025-03-05	62.010	65.090	61.960	63.120	62.870	11,043,743
2025-03-04	58.500	62.620	57.920	61.740	61.496	10,588,521
2025-03-03	60.180	60.680	58.360	58.980	58.747	6,794,086
2025-02-28	63.660	64.470	59.710	59.780	59.543	10,193,984
2025-02-27	66.000	66.540	63.220	64.690	64.434	10,827,442
2025-02-26	65.190	67.950	64.300	66.170	65.908	13,105,297
2025-02-25	63.210	67.270	63.030	65.020	64.763	12,999,765
2025-02-24	66.000	66.010	64.000	64.480	64.225	18,466,488
2025-02-21	67.670	70.980	66.610	69.760	69.484	19,516,602
2025-02-20	65.710	68.680	65.610	68.460	68.189	20,302,672
2025-02-19	62.370	65.650	62.370	65.100	64.842	13,280,720
2025-02-18	64.900	65.200	61.970	62.060	61.814	11,423,409
2025-02-17	63.690	65.500	63.600	65.490	65.231	12,157,172
2025-02-14	63.000	64.860	63.000	64.020	63.767	11,433,205
2025-02-13	69.000	69.160	64.120	64.240	63.986	20,459,378
2025-02-12	67.850	70.380	65.810	70.170	69.892	20,347,445
2025-02-11	71.880	71.930	68.680	68.890	68.617	21,423,814
2025-02-10	67.000	75.500	65.750	72.930	72.641	29,182,003
2025-02-07	65.660	72.600	65.590	68.190	67.920	27,487,807
2025-02-06	62.770	67.170	62.580	65.660	65.400	21,079,760
2025-02-05	64.410	65.000	61.040	64.100	63.846	20,431,813
2025-01-27	62.920	63.900	60.250	63.150	62.900	18,998,371
2025-01-24	57.690	63.500	57.600	62.090	61.844	21,388,071
2025-01-23	61.210	63.000	57.920	57.920	57.691	17,624,566
2025-01-22	60.000	61.400	59.710	61.020	60.779	14,471,042
2025-01-21	57.990	62.000	57.530	61.480	61.237	24,488,064
2025-01-20	58.680	58.690	56.750	57.490	57.262	13,417,346

← NewerPage 7 of 21 · 1,215 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.