Sihui Fuji Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	24.720	24.980	24.100	24.190	23.995	2,406,197
2024-07-22	24.380	25.050	23.920	24.840	24.640	2,595,389
2024-07-19	24.430	25.130	24.320	24.520	24.322	2,876,969
2024-07-18	25.100	25.360	24.030	24.580	24.382	4,152,635
2024-07-17	26.900	27.080	25.550	25.550	25.344	5,062,824
2024-07-16	27.290	27.640	26.430	27.270	27.050	4,046,756
2024-07-15	28.150	28.170	26.830	27.250	27.030	3,843,220
2024-07-12	27.960	28.450	27.630	28.130	27.903	4,315,072
2024-07-11	28.450	28.880	27.650	28.530	28.300	6,822,603
2024-07-10	26.900	28.550	26.660	27.850	27.626	6,992,147
2024-07-09	26.010	27.300	25.550	27.260	27.040	7,032,893
2024-07-08	26.610	27.260	25.490	25.680	25.473	5,261,949
2024-07-05	27.860	27.900	26.310	26.910	26.693	6,765,152
2024-07-04	28.410	30.400	28.200	28.530	28.300	7,457,211
2024-07-03	28.810	29.460	28.290	28.290	28.062	5,587,896
2024-07-02	28.490	29.970	27.710	29.570	29.332	8,823,572
2024-07-01	28.650	28.950	27.500	28.750	28.518	6,791,254
2024-06-28	28.360	29.500	27.900	29.120	28.885	9,429,304
2024-06-27	29.130	29.400	28.210	28.360	28.132	10,281,890
2024-06-26	25.700	31.200	24.890	29.990	29.748	15,296,210
2024-06-25	27.600	27.810	25.380	26.040	25.830	6,691,752
2024-06-24	26.880	28.500	26.600	26.800	26.584	8,798,166
2024-06-21	25.410	28.880	24.610	27.650	27.427	10,056,320
2024-06-20	25.900	27.500	25.660	25.700	25.493	6,587,030
2024-06-19	26.770	26.980	25.910	26.010	25.800	5,193,156
2024-06-18	26.790	27.300	26.550	27.190	26.971	6,810,849
2024-06-17	25.080	27.410	25.030	27.410	27.189	9,729,815
2024-06-14	24.600	25.670	23.970	25.370	25.166	5,494,881
2024-06-13	26.410	26.410	25.000	25.000	24.799	6,031,736
2024-06-12	26.280	26.550	25.700	26.410	26.197	6,447,812
2024-06-11	25.920	26.970	24.750	26.940	26.723	7,886,934
2024-06-07	25.380	27.580	25.110	26.650	26.435	10,229,820
2024-06-06	24.200	27.890	24.200	25.720	25.513	10,502,300
2024-06-05	24.570	24.690	24.040	24.190	23.995	4,501,307
2024-06-04	23.610	25.100	23.370	25.100	24.898	7,144,685
2024-06-03	23.400	24.450	23.200	23.900	23.707	4,141,832
2024-05-31	23.000	23.980	23.000	23.380	23.192	2,167,838
2024-05-30	23.060	23.570	22.480	23.120	22.934	2,049,489
2024-05-29	22.450	23.390	22.450	23.070	22.884	2,151,197
2024-05-28	22.970	23.330	22.500	22.600	22.418	1,596,600
2024-05-27	23.430	23.570	22.200	23.040	22.854	2,507,816
2024-05-24	23.600	24.150	23.100	23.260	23.073	3,290,390
2024-05-23	23.690	24.500	23.510	23.850	23.658	4,615,497
2024-05-22	24.000	24.140	23.510	23.880	23.688	4,447,786
2024-05-21	22.990	24.280	22.630	24.270	24.074	5,657,217
2024-05-20	23.500	23.660	22.770	23.000	22.815	3,298,669
2024-05-17	22.480	24.300	22.250	23.590	23.400	4,145,164
2024-05-16	22.020	22.880	22.020	22.530	22.349	1,371,552
2024-05-15	22.360	22.630	22.100	22.240	22.061	1,122,860
2024-05-14	22.280	22.760	22.200	22.250	22.071	1,267,158
2024-05-13	22.310	22.780	22.030	22.390	22.210	1,303,260
2024-05-10	23.340	23.450	22.440	22.520	22.339	2,074,936
2024-05-09	22.630	23.600	22.630	23.460	23.271	1,922,684
2024-05-08	22.890	23.160	22.510	22.630	22.448	1,759,000
2024-05-07	32.280	32.780	32.210	32.490	22.808	1,883,181
2024-05-06	32.880	32.880	32.250	32.280	22.660	1,653,539
2024-04-30	32.550	32.650	32.030	32.280	22.660	1,366,455
2024-04-29	31.410	32.280	31.260	32.280	22.660	1,592,247
2024-04-26	30.860	31.650	30.860	31.410	22.050	1,528,071
2024-04-25	30.530	30.980	30.410	30.850	21.656	1,365,699

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.1400 CNY
2025-05-08	0.1400 CNY
2024-05-08	0.3000 CNY
2023-05-05	0.3300 CNY
2022-04-25	0.3300 CNY
2021-04-30	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.