Shanghai Fullhan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	47.200	48.710	47.200	47.690	47.501	5,904,322
2024-10-23	48.200	49.280	47.800	48.020	47.830	8,139,514
2024-10-22	48.480	50.390	48.060	48.950	48.756	10,322,066
2024-10-21	49.400	52.280	48.000	49.200	49.005	17,669,359
2024-10-18	44.240	50.420	44.000	48.440	48.248	15,830,237
2024-10-17	44.960	45.670	43.900	43.960	43.786	6,413,061
2024-10-16	43.500	45.280	43.470	44.140	43.965	5,921,638
2024-10-15	45.510	47.550	44.720	44.860	44.682	9,492,147
2024-10-14	44.220	46.250	42.630	46.060	45.878	10,130,511
2024-10-11	46.300	48.840	43.240	44.170	43.995	10,252,425
2024-10-10	51.860	52.010	45.890	47.410	47.222	14,179,968
2024-10-09	51.000	58.360	48.770	51.920	51.715	26,409,475
2024-10-08	51.480	51.480	48.800	51.480	51.276	18,087,871
2024-09-30	37.820	43.050	37.120	42.900	42.730	14,894,045
2024-09-27	34.830	37.000	34.300	36.490	36.346	8,944,993
2024-09-26	32.390	34.080	32.290	34.070	33.935	6,004,590
2024-09-25	33.000	33.490	32.450	32.450	32.322	4,742,560
2024-09-24	31.340	32.590	31.000	32.580	32.451	3,905,270
2024-09-23	31.330	31.670	31.040	31.100	30.977	1,524,336
2024-09-20	31.640	31.850	30.950	31.320	31.196	1,889,340
2024-09-19	31.470	32.100	30.950	31.630	31.505	2,547,600
2024-09-18	31.280	31.470	30.470	31.040	30.917	2,182,610
2024-09-13	31.880	32.160	31.220	31.220	31.096	2,718,531
2024-09-12	32.800	33.060	31.900	31.950	31.824	2,389,387
2024-09-11	32.790	32.790	32.340	32.620	32.491	2,012,316
2024-09-10	32.350	33.100	31.810	32.880	32.750	2,978,300
2024-09-09	31.800	32.670	31.700	32.310	32.182	2,256,600
2024-09-06	32.970	33.120	32.010	32.080	31.953	3,025,023
2024-09-05	32.560	33.340	32.560	32.980	32.850	3,073,332
2024-09-04	31.800	33.080	31.700	32.530	32.401	3,686,168
2024-09-03	31.760	32.660	31.670	32.200	32.073	3,142,196
2024-09-02	33.550	33.820	31.800	31.820	31.694	5,488,413
2024-08-30	32.440	34.350	32.420	33.770	33.636	6,393,424
2024-08-29	32.080	33.180	31.940	32.680	32.551	5,739,513
2024-08-28	32.070	32.300	31.720	32.030	31.903	2,316,296
2024-08-27	32.540	32.820	32.000	32.120	31.993	2,659,359
2024-08-26	33.130	33.390	32.370	32.750	32.620	3,594,415
2024-08-23	34.090	34.090	33.000	33.110	32.979	4,130,988
2024-08-22	34.760	35.000	33.980	34.100	33.965	4,315,450
2024-08-21	36.180	36.350	34.810	35.000	34.862	5,365,380
2024-08-20	36.560	36.780	36.030	36.150	36.007	3,395,500
2024-08-19	36.220	37.190	36.220	36.380	36.236	4,485,970
2024-08-16	38.610	38.880	36.830	36.910	36.764	10,200,566
2024-08-15	38.350	39.900	38.130	38.490	38.338	7,937,978
2024-08-14	39.900	40.500	38.640	38.710	38.557	7,639,700
2024-08-13	39.700	41.260	38.870	40.310	40.150	9,245,411
2024-08-12	39.170	40.990	39.010	40.150	39.991	7,979,323
2024-08-09	40.880	42.330	40.100	40.170	40.011	12,908,073
2024-08-08	38.050	41.600	37.300	40.180	40.021	14,089,406
2024-08-07	39.150	39.600	38.410	38.640	38.487	7,221,163
2024-08-06	39.410	39.780	38.300	39.320	39.164	10,071,078
2024-08-05	41.280	41.280	38.280	38.340	38.188	15,342,562
2024-08-02	40.750	43.370	40.510	42.290	42.123	16,791,585
2024-08-01	38.450	43.720	38.380	41.800	41.635	21,137,690
2024-07-31	38.230	39.170	37.800	38.830	38.676	14,207,216
2024-07-30	34.740	39.800	34.280	39.200	39.045	17,308,093
2024-07-29	35.970	35.970	35.000	35.000	34.862	4,267,282
2024-07-26	34.360	35.960	34.360	35.560	35.419	5,297,768
2024-07-25	33.820	35.190	33.630	34.750	34.612	4,072,045
2024-07-24	34.160	35.150	34.100	34.230	34.095	4,472,406

← NewerPage 9 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.