Sihui Fuji Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	36.720	36.870	36.170	36.800	25.833	1,136,660
2023-10-25	35.950	37.180	35.600	37.070	26.023	1,923,599
2023-10-24	35.000	36.140	34.360	35.780	25.117	1,252,439
2023-10-23	35.740	36.080	34.280	34.440	24.177	1,395,659
2023-10-20	37.140	37.660	35.780	35.820	25.145	1,691,675
2023-10-19	37.300	38.550	37.160	37.400	26.254	1,337,678
2023-10-18	38.400	38.400	37.410	37.470	26.304	1,050,464
2023-10-17	38.660	38.810	38.070	38.420	26.970	957,180
2023-10-16	39.900	39.900	38.310	38.590	27.090	1,377,123
2023-10-13	39.560	39.800	39.030	39.700	27.869	1,280,663
2023-10-12	39.370	39.800	39.000	39.320	27.602	1,146,599
2023-10-11	39.200	39.590	38.810	39.350	27.623	1,315,999
2023-10-10	39.030	39.440	38.630	39.180	27.504	1,819,820
2023-10-09	38.600	39.230	38.550	38.990	27.371	1,485,259
2023-09-28	37.550	38.910	37.550	38.620	27.111	1,952,075
2023-09-27	37.450	37.920	37.210	37.550	26.360	903,056
2023-09-26	38.550	38.550	37.370	37.460	26.297	1,640,379
2023-09-25	38.990	39.000	38.220	38.290	26.879	1,157,519
2023-09-22	37.580	39.070	37.530	39.020	27.392	2,038,791
2023-09-21	37.380	38.050	37.350	37.640	26.423	959,415
2023-09-20	38.060	38.470	37.430	37.430	26.275	1,130,024
2023-09-19	38.660	38.780	37.900	38.060	26.718	1,558,423
2023-09-18	38.600	39.840	38.080	38.990	27.371	1,783,039
2023-09-15	38.440	39.380	38.150	38.650	27.132	1,855,839
2023-09-14	38.780	38.800	37.960	38.290	26.879	1,037,904
2023-09-13	38.920	39.070	38.000	38.490	27.020	1,047,032
2023-09-12	39.010	39.160	38.580	38.950	27.343	925,120
2023-09-11	39.120	39.260	38.400	38.930	27.328	1,107,512
2023-09-08	38.300	39.360	38.260	38.930	27.328	1,198,063
2023-09-07	39.580	39.580	38.720	38.740	27.195	1,377,879
2023-09-06	38.410	39.590	38.410	39.580	27.785	2,123,211
2023-09-05	38.690	39.260	38.400	38.840	27.265	1,594,739
2023-09-04	38.840	39.050	38.110	38.700	27.167	1,785,699
2023-09-01	39.000	39.390	38.400	38.780	27.223	1,534,511
2023-08-31	38.400	39.280	38.200	39.030	27.399	2,457,643
2023-08-30	37.020	38.850	37.020	38.670	27.146	3,459,034
2023-08-29	36.090	37.800	35.770	37.800	26.535	2,448,319
2023-08-28	37.290	37.680	35.800	36.260	25.454	1,796,586
2023-08-25	36.900	37.300	35.920	35.930	25.222	1,797,907
2023-08-24	36.460	37.370	35.990	36.950	25.939	1,451,687
2023-08-23	36.630	36.830	36.110	36.290	25.475	1,104,068
2023-08-22	37.020	37.180	36.100	36.730	25.784	1,570,239
2023-08-21	36.740	37.050	36.460	36.730	25.784	843,892
2023-08-18	36.850	37.370	36.600	36.610	25.700	1,456,783
2023-08-17	36.490	37.180	36.080	36.950	25.939	1,546,862
2023-08-16	36.970	37.250	36.410	36.430	25.573	1,540,279
2023-08-15	37.270	37.650	36.900	37.150	26.079	1,003,490
2023-08-14	37.450	37.860	36.880	37.430	26.275	1,665,091
2023-08-11	37.960	38.030	37.460	37.550	26.360	1,506,114
2023-08-10	38.700	38.890	37.500	37.880	26.591	3,084,340
2023-08-09	38.540	39.120	38.450	38.660	27.139	2,097,394
2023-08-08	40.570	40.570	38.850	39.120	27.462	5,129,949
2023-08-07	41.700	42.580	41.460	42.360	29.736	4,326,018
2023-08-04	40.300	43.070	40.060	41.870	29.392	6,179,905
2023-08-03	39.450	39.870	39.050	39.410	27.665	1,154,075
2023-08-02	38.800	39.880	38.650	39.600	27.799	1,568,139
2023-08-01	39.760	39.770	38.970	39.030	27.399	1,318,519
2023-07-31	38.880	39.680	38.360	39.580	27.785	1,626,099
2023-07-28	38.520	39.640	38.520	39.000	27.378	1,956,639
2023-07-27	40.900	41.700	38.930	39.050	27.413	2,952,851

← NewerPage 13 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.