Shanghai Fullhan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	55.700	59.390	55.030	58.310	58.079	19,004,958
2025-01-16	56.250	56.920	55.020	56.000	55.778	13,919,611
2025-01-15	56.370	59.080	56.010	57.030	56.804	17,406,676
2025-01-14	53.850	56.880	53.220	56.880	56.655	14,505,699
2025-01-13	52.510	54.300	51.610	53.500	53.288	11,003,909
2025-01-10	57.300	58.380	54.200	54.200	53.986	17,516,226
2025-01-09	57.580	59.900	56.660	57.000	56.774	22,685,173
2025-01-08	52.010	58.070	51.000	56.180	55.958	24,512,956
2025-01-07	51.280	52.960	50.920	52.910	52.701	12,714,887
2025-01-06	52.900	53.680	50.100	50.810	50.609	11,280,468
2025-01-03	56.320	56.650	52.050	53.370	53.159	11,205,163
2025-01-02	59.190	59.450	54.990	55.980	55.758	12,316,444
2024-12-31	62.070	62.220	58.500	58.500	58.268	14,160,319
2024-12-30	63.530	63.900	61.520	62.070	61.824	17,784,960
2024-12-27	65.060	69.880	63.800	63.900	63.647	27,559,885
2024-12-26	63.920	68.550	62.760	66.070	65.809	24,959,259
2024-12-25	65.000	66.250	63.510	64.400	64.145	19,780,199
2024-12-24	63.500	67.710	62.030	67.080	66.815	29,022,693
2024-12-23	64.000	65.750	61.700	62.350	62.103	21,783,530
2024-12-20	63.500	68.500	62.000	65.460	65.201	36,337,913
2024-12-19	61.000	68.990	60.000	64.200	63.946	44,062,200
2024-12-18	50.690	59.900	49.690	59.900	59.663	24,433,961
2024-12-17	51.390	52.200	49.690	49.920	49.722	8,140,124
2024-12-16	52.990	54.200	51.320	52.020	51.814	10,533,739
2024-12-13	51.760	53.430	51.270	52.300	52.093	9,284,518
2024-12-12	53.070	53.490	51.510	52.150	51.944	10,414,146
2024-12-11	53.300	55.980	53.150	53.680	53.468	13,451,033
2024-12-10	54.870	55.350	52.610	52.760	52.551	13,511,217
2024-12-09	53.400	53.960	51.600	52.990	52.780	14,775,753
2024-12-06	49.700	56.180	48.840	54.400	54.185	22,495,414
2024-12-05	48.450	51.700	48.450	50.240	50.041	15,224,196
2024-12-04	51.000	52.990	49.260	49.530	49.334	15,943,181
2024-12-03	47.600	47.800	46.210	46.760	46.575	4,244,650
2024-12-02	46.880	47.650	46.680	47.450	47.262	4,137,630
2024-11-29	45.560	47.680	45.120	47.060	46.874	5,508,010
2024-11-28	46.700	46.990	45.590	45.770	45.589	4,317,766
2024-11-27	45.000	46.700	44.080	46.700	46.515	4,658,304
2024-11-26	45.750	46.280	44.920	45.010	44.832	3,203,135
2024-11-25	45.510	45.900	44.440	45.760	45.579	4,223,597
2024-11-22	47.660	48.140	45.080	45.120	44.941	5,486,807
2024-11-21	47.960	48.850	47.010	47.800	47.611	4,735,093
2024-11-20	48.580	48.780	47.510	48.300	48.109	4,826,645
2024-11-19	47.290	48.810	46.570	48.680	48.487	5,061,723
2024-11-18	48.500	48.960	46.480	46.860	46.675	5,710,422
2024-11-15	50.290	50.900	48.590	48.610	48.418	5,994,631
2024-11-14	53.000	53.000	50.120	50.300	50.101	7,327,934
2024-11-13	53.290	53.500	51.630	52.960	52.750	7,335,762
2024-11-12	55.990	55.990	53.000	53.700	53.487	11,979,851
2024-11-11	51.910	56.380	51.800	55.990	55.768	14,817,425
2024-11-08	52.500	53.380	51.400	51.790	51.585	12,961,166
2024-11-07	49.480	51.340	49.160	51.210	51.007	9,220,046
2024-11-06	50.510	51.360	49.460	50.150	49.952	12,171,231
2024-11-05	48.440	50.500	48.040	50.260	50.061	10,677,139
2024-11-04	46.000	48.650	45.660	48.290	48.099	6,655,079
2024-11-01	49.790	50.280	46.560	46.780	46.595	10,575,885
2024-10-31	47.410	50.190	46.830	49.680	49.483	12,566,172
2024-10-30	47.370	48.200	46.500	47.410	47.222	9,055,377
2024-10-29	48.500	51.150	48.220	48.350	48.159	14,963,073
2024-10-28	47.720	48.450	46.800	47.840	47.651	6,327,613
2024-10-25	47.620	48.970	47.060	48.210	48.019	7,483,438

← NewerPage 8 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.