Shanghai Fullhan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	64.640	65.200	60.180	63.740	63.740	14,889,493
2026-10-16	72.980	73.100	64.530	65.730	65.730	21,403,110
2026-10-15	72.110	75.290	70.140	71.450	71.450	15,895,514
2026-10-14	75.040	77.040	74.580	74.850	74.850	17,652,596
2026-10-13	72.070	74.180	69.700	73.000	73.000	13,448,486
2026-10-12	74.430	75.830	71.750	73.990	73.990	12,783,016
2026-10-09	72.500	76.750	70.880	75.180	75.180	20,868,336
2026-10-08	80.780	80.790	71.750	72.390	72.390	14,687,562
2026-09-30	83.550	83.780	80.580	80.800	80.800	9,193,602
2026-09-29	82.450	83.000	80.130	82.520	82.520	10,732,688
2026-09-28	86.700	86.800	81.390	82.040	82.040	14,646,946
2026-09-24	86.700	89.880	86.100	86.880	86.880	12,611,237
2026-09-23	83.490	87.020	82.800	86.590	86.590	13,571,137
2026-09-22	83.050	86.880	82.600	83.740	83.740	16,940,207
2026-09-21	80.960	83.500	80.200	82.320	82.320	18,178,279
2026-09-18	76.840	80.500	75.530	79.800	79.800	18,049,363
2026-09-17	73.420	76.100	73.020	74.910	74.910	16,464,301
2026-09-16	67.130	75.600	66.580	73.750	73.750	17,628,896
2026-09-15	67.270	68.710	66.520	67.120	67.120	8,521,806
2026-09-14	66.050	67.500	65.010	66.850	66.850	7,598,914
2026-09-11	68.000	68.110	64.680	66.990	66.990	9,582,486
2026-09-10	69.770	70.500	68.810	68.960	68.960	6,516,988
2026-09-09	70.810	73.080	69.800	70.300	70.300	10,042,779
2026-09-08	72.310	72.880	70.170	70.640	70.640	10,288,002
2026-09-07	73.570	73.790	71.470	72.630	72.630	13,072,340
2026-09-04	76.690	76.830	71.600	72.370	72.370	13,507,989
2026-09-03	77.690	78.110	74.600	76.000	76.000	12,504,720
2026-09-02	77.610	79.250	76.950	77.130	77.130	12,353,683
2026-09-01	78.460	81.500	78.190	78.480	78.480	18,300,479
2026-08-31	72.000	79.890	71.880	79.880	79.880	21,832,088
2026-08-28	71.300	76.150	71.200	73.850	73.850	20,749,500
2026-08-27	66.950	71.220	66.660	70.680	70.680	14,499,483
2026-08-26	66.750	67.300	64.660	65.960	65.960	9,906,855
2026-08-25	67.300	67.740	64.580	66.860	66.860	10,012,180
2026-08-24	70.320	70.800	66.660	68.400	68.400	8,381,745
2026-08-21	70.450	71.560	69.800	70.530	70.530	7,528,021
2026-08-20	72.210	72.820	70.530	70.850	70.850	8,996,740
2026-08-19	74.500	76.130	70.880	71.140	71.140	13,586,235
2026-08-18	78.380	78.380	74.800	76.180	76.180	12,951,536
2026-08-17	75.160	78.790	74.800	78.410	78.410	14,530,533
2026-08-14	76.620	77.600	74.200	75.910	75.910	14,085,097
2026-08-13	78.180	78.580	75.620	75.660	75.660	16,607,553
2026-08-12	74.800	78.660	73.880	77.810	77.810	18,228,414
2026-08-11	73.340	75.730	72.200	74.430	74.430	15,146,025
2026-08-10	73.990	74.750	72.380	74.150	74.150	15,601,692
2026-08-07	70.600	74.880	70.600	74.250	74.250	23,400,342
2026-08-06	69.100	72.740	68.840	71.240	71.240	20,819,994
2026-08-05	69.390	71.980	68.760	70.860	70.860	30,430,289
2026-08-04	69.000	70.770	64.100	70.300	70.300	33,818,961
2026-08-03	67.470	67.480	67.460	67.480	67.480	11,196,569
2026-07-31	57.600	58.340	56.170	56.230	56.230	12,442,454
2026-07-30	57.800	58.330	53.100	54.200	54.200	14,338,749
2026-07-29	57.900	59.850	56.340	58.750	58.750	13,044,159
2026-07-28	57.980	60.000	57.300	57.860	57.860	10,856,175
2026-07-27	57.970	61.500	56.950	59.800	59.800	16,775,748
2026-07-24	54.990	60.080	54.810	58.380	58.380	17,006,035
2026-07-23	59.610	59.620	55.900	56.250	56.250	12,795,341
2026-07-22	56.620	60.930	56.180	58.560	58.560	18,631,512
2026-07-21	54.380	57.440	51.000	57.250	57.250	18,885,816
2026-07-20	56.730	56.900	51.560	53.200	53.200	18,646,139

Page 1 of 5 · 242 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.