Sihui Fuji Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	33.310	33.670	32.810	32.840	23.053	855,484
2024-01-18	33.850	34.080	32.570	33.450	23.482	1,537,339
2024-01-17	34.670	34.920	34.000	34.000	23.868	952,728
2024-01-16	35.290	35.360	34.250	34.670	24.338	1,367,897
2024-01-15	35.280	36.000	35.080	35.260	24.752	990,444
2024-01-12	35.960	36.400	35.480	35.480	24.907	1,049,805
2024-01-11	35.180	36.260	35.050	36.020	25.286	1,104,712
2024-01-10	35.770	35.930	35.000	35.280	24.766	1,178,493
2024-01-09	35.770	36.460	35.630	36.000	25.272	1,358,337
2024-01-08	36.290	36.420	35.620	35.670	25.040	1,337,279
2024-01-05	37.420	37.720	36.260	36.550	25.658	1,389,667
2024-01-04	37.400	37.490	36.900	37.420	26.268	845,292
2024-01-03	38.290	38.300	37.210	37.620	26.409	1,524,207
2024-01-02	38.770	38.800	38.170	38.310	26.893	1,332,827
2023-12-29	36.770	38.560	36.620	38.540	27.055	2,331,391
2023-12-28	35.730	36.950	35.600	36.770	25.812	1,258,039
2023-12-27	35.570	35.970	35.420	35.920	25.215	1,136,968
2023-12-26	36.150	36.280	35.360	35.570	24.970	981,848
2023-12-25	36.310	36.780	35.990	36.310	25.489	942,242
2023-12-22	37.050	37.430	36.270	36.510	25.630	1,116,640
2023-12-21	37.250	37.400	36.040	37.310	26.191	1,597,819
2023-12-20	37.130	37.970	36.800	37.190	26.107	1,764,839
2023-12-19	36.180	37.080	36.010	36.870	25.882	1,437,309
2023-12-18	36.850	36.870	36.000	36.090	25.335	1,380,959
2023-12-15	37.200	37.410	36.850	36.850	25.868	1,145,480
2023-12-14	37.520	38.060	37.180	37.300	26.184	2,026,961
2023-12-13	38.120	38.220	36.700	37.130	26.065	2,894,780
2023-12-12	39.450	40.890	38.020	38.200	26.816	4,731,999
2023-12-11	38.560	38.560	36.880	38.360	26.928	3,432,490
2023-12-08	37.970	38.970	37.950	38.920	27.321	2,264,219
2023-12-07	37.680	38.180	37.570	38.000	26.676	1,172,555
2023-12-06	37.560	38.010	37.370	37.640	26.423	1,497,344
2023-12-05	38.790	38.900	37.480	37.480	26.311	1,473,751
2023-12-04	39.180	39.350	38.720	38.720	27.181	1,181,739
2023-12-01	38.900	39.290	38.630	39.130	27.469	1,343,525
2023-11-30	39.950	40.160	38.500	38.990	27.371	1,692,263
2023-11-29	39.790	40.450	39.700	39.870	27.988	1,330,153
2023-11-28	39.050	40.440	39.040	39.820	27.953	1,944,753
2023-11-27	38.340	39.550	38.340	39.050	27.413	1,452,768
2023-11-24	39.800	39.800	38.360	38.400	26.956	1,580,151
2023-11-23	38.700	39.840	38.700	39.800	27.939	1,302,111
2023-11-22	39.320	39.760	38.910	38.910	27.314	1,329,915
2023-11-21	40.150	40.370	39.500	39.590	27.792	1,971,563
2023-11-20	40.000	41.030	39.560	40.390	28.353	2,691,583
2023-11-17	39.090	40.050	39.090	40.000	28.080	1,601,655
2023-11-16	39.520	39.740	39.120	39.120	27.462	924,281
2023-11-15	39.990	40.110	39.320	39.470	27.708	705,740
2023-11-14	39.770	40.000	39.300	39.680	27.855	1,245,999
2023-11-13	39.300	39.790	38.850	39.770	27.918	1,758,749
2023-11-10	38.830	39.480	38.550	38.830	27.258	1,074,725
2023-11-09	39.390	39.670	38.560	38.830	27.258	1,217,217
2023-11-08	39.480	39.770	39.050	39.360	27.630	1,085,700
2023-11-07	39.460	39.940	39.210	39.720	27.883	1,013,712
2023-11-06	38.900	39.740	38.900	39.560	27.771	1,322,915
2023-11-03	38.200	39.100	38.190	38.900	27.307	1,134,420
2023-11-02	38.360	38.640	37.990	37.990	26.669	979,020
2023-11-01	38.380	38.800	38.110	38.350	26.921	861,140
2023-10-31	38.510	38.980	38.100	38.390	26.949	1,326,499
2023-10-30	37.400	38.880	37.240	38.700	27.167	1,610,755
2023-10-27	36.510	37.590	36.370	37.420	26.268	1,224,915

← NewerPage 12 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.