Sihui Fuji Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	29.590	31.400	29.200	30.830	21.642	2,166,779
2024-04-23	28.680	29.600	28.670	29.470	20.688	1,243,829
2024-04-22	28.150	29.000	27.300	28.680	20.133	1,054,550
2024-04-19	28.680	29.020	28.210	28.440	19.965	1,058,652
2024-04-18	28.650	29.280	28.450	28.900	20.288	1,168,663
2024-04-17	27.520	28.830	27.470	28.810	20.224	1,511,348
2024-04-16	28.010	28.160	26.670	26.910	18.891	2,022,579
2024-04-15	29.840	30.020	28.020	28.440	19.965	2,011,638
2024-04-12	29.740	30.450	29.650	29.820	20.933	1,278,031
2024-04-11	29.450	30.150	29.390	29.540	20.737	955,080
2024-04-10	30.470	30.470	29.210	29.450	20.674	1,282,749
2024-04-09	30.170	30.650	30.150	30.450	21.376	1,115,786
2024-04-08	31.400	31.400	30.300	30.300	21.270	1,444,071
2024-04-03	31.870	32.130	31.050	31.440	22.071	1,565,395
2024-04-02	32.380	32.380	31.710	31.940	22.422	1,642,999
2024-04-01	31.980	32.530	31.380	32.380	22.730	2,760,463
2024-03-29	31.380	31.980	30.680	31.910	22.401	1,771,447
2024-03-28	30.490	31.750	30.200	31.310	21.979	1,919,959
2024-03-27	31.030	31.400	30.440	30.550	21.446	1,346,099
2024-03-26	30.820	32.130	30.820	31.380	22.028	1,926,539
2024-03-25	32.230	32.430	30.800	30.800	21.621	1,637,719
2024-03-22	32.600	32.970	32.150	32.400	22.744	1,290,827
2024-03-21	32.990	33.250	32.200	32.710	22.962	1,451,855
2024-03-20	32.700	33.180	32.680	32.910	23.102	1,334,227
2024-03-19	32.990	33.120	32.550	32.880	23.081	1,348,479
2024-03-18	31.880	32.930	31.690	32.930	23.117	1,745,211
2024-03-15	31.020	32.080	31.020	31.890	22.386	1,723,903
2024-03-14	31.590	31.760	30.970	31.250	21.937	1,449,475
2024-03-13	31.760	32.000	31.510	31.590	22.176	1,464,679
2024-03-12	31.540	31.760	31.110	31.620	22.197	1,707,159
2024-03-11	31.390	31.440	30.800	31.440	22.071	2,206,342
2024-03-08	30.240	31.900	30.180	31.700	22.253	2,612,761
2024-03-07	30.430	31.380	30.180	30.190	21.193	1,874,571
2024-03-06	30.290	30.870	29.830	30.420	21.355	1,371,159
2024-03-05	30.710	30.890	30.080	30.280	21.256	1,603,475
2024-03-04	31.200	31.280	30.020	30.990	21.755	1,864,827
2024-03-01	30.240	30.900	30.110	30.780	21.607	1,618,539
2024-02-29	28.310	30.180	28.280	30.020	21.074	2,140,711
2024-02-28	31.900	31.980	28.630	28.730	20.168	3,953,234
2024-02-27	30.000	32.000	29.630	31.920	22.408	2,623,459
2024-02-26	30.090	30.760	29.490	30.100	21.130	2,262,231
2024-02-23	28.790	30.090	28.660	30.090	21.123	2,031,224
2024-02-22	28.000	28.650	27.920	28.500	20.007	1,399,294
2024-02-21	27.130	28.630	26.960	27.870	19.564	1,969,900
2024-02-20	27.350	27.530	26.810	27.380	19.220	1,900,179
2024-02-19	26.750	27.830	26.750	27.380	19.220	2,728,844
2024-02-08	23.710	26.380	23.490	26.200	18.392	2,912,308
2024-02-07	23.820	24.500	23.120	23.390	16.420	2,423,904
2024-02-06	22.650	24.490	21.550	23.820	16.721	2,759,792
2024-02-05	25.010	25.470	21.880	23.110	16.223	2,939,411
2024-02-02	27.250	27.480	24.580	25.640	17.999	2,233,839
2024-02-01	27.130	27.800	26.420	27.140	19.052	1,918,531
2024-01-31	28.990	29.150	27.400	27.700	19.445	1,402,575
2024-01-30	29.910	30.190	29.060	29.070	20.407	948,920
2024-01-29	31.650	31.650	30.000	30.000	21.060	1,135,652
2024-01-26	31.840	32.060	31.430	31.430	22.064	1,027,180
2024-01-25	30.560	31.840	30.430	31.810	22.330	1,706,935
2024-01-24	30.330	30.780	29.160	30.600	21.481	1,454,851
2024-01-23	30.550	30.560	29.700	30.330	21.291	1,347,541
2024-01-22	32.770	33.020	30.160	30.490	21.404	1,672,439

← NewerPage 11 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.