Sihui Fuji Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	40.390	40.560	39.680	39.800	27.939	1,759,603
2023-07-25	40.440	40.870	40.000	40.620	28.515	1,852,199
2023-07-24	39.380	40.680	39.160	39.880	27.995	1,865,443
2023-07-21	40.440	41.310	39.500	39.700	27.869	2,730,277
2023-07-20	42.600	42.670	40.240	40.300	28.290	4,646,766
2023-07-19	43.800	44.060	42.680	42.900	30.115	5,058,899
2023-07-18	42.850	45.970	42.740	44.570	31.288	6,791,323
2023-07-17	43.800	43.890	42.000	42.530	29.856	4,523,076
2023-07-14	42.650	44.690	42.650	44.210	31.035	5,418,656
2023-07-13	41.830	43.190	40.670	42.640	29.933	3,652,122
2023-07-12	41.480	43.220	41.110	41.540	29.161	2,800,279
2023-07-11	40.600	41.790	40.410	41.340	29.020	1,060,276
2023-07-10	41.400	41.490	40.300	40.640	28.529	1,126,860
2023-07-07	41.320	42.150	40.630	41.200	28.922	1,581,943
2023-07-06	41.200	42.600	41.170	41.780	29.329	1,457,371
2023-07-05	42.370	42.370	41.110	41.310	28.999	1,146,879
2023-07-04	41.100	42.200	40.850	41.880	29.399	1,489,179
2023-07-03	41.600	42.500	41.100	41.210	28.929	1,791,299
2023-06-30	40.010	41.620	39.990	41.460	29.104	1,752,687
2023-06-29	38.760	40.090	38.560	39.840	27.967	1,529,023
2023-06-28	39.300	39.610	38.110	39.000	27.378	1,287,859
2023-06-27	39.090	39.860	38.700	39.500	27.729	1,200,107
2023-06-26	40.040	40.290	38.540	38.730	27.188	1,671,375
2023-06-21	40.590	40.770	39.250	39.910	28.016	2,093,503
2023-06-20	41.270	41.600	40.300	40.570	28.480	2,104,451
2023-06-19	40.860	41.900	40.820	41.640	29.231	2,497,263
2023-06-16	40.670	40.750	39.930	40.640	28.529	1,348,899
2023-06-15	41.140	41.590	40.450	40.570	28.480	1,478,679
2023-06-14	41.210	41.500	40.210	41.150	28.887	1,679,131
2023-06-13	41.500	41.530	40.620	41.230	28.943	1,501,555
2023-06-12	41.010	41.690	40.750	41.010	28.789	1,575,839
2023-06-09	40.900	41.080	40.100	41.010	28.789	1,633,435
2023-06-08	41.720	41.990	40.530	40.970	28.761	1,134,336
2023-06-07	40.490	42.020	40.190	41.550	29.168	1,654,799
2023-06-06	42.490	42.490	40.450	40.760	28.613	1,579,311
2023-06-05	42.440	42.650	41.770	42.070	29.533	1,224,551
2023-06-02	43.640	44.060	42.000	42.210	29.631	2,176,635
2023-06-01	43.680	44.000	42.870	43.150	30.291	2,122,351
2023-05-31	43.360	44.180	43.280	43.370	30.445	2,116,631
2023-05-30	43.000	43.740	42.800	43.610	30.614	2,640,791
2023-05-29	42.190	44.440	42.060	43.610	30.614	4,367,186
2023-05-26	41.000	42.680	40.890	42.320	29.708	3,970,173
2023-05-25	40.990	42.480	40.080	40.900	28.711	3,782,156
2023-05-24	39.410	41.090	39.120	40.480	28.417	3,209,580
2023-05-23	39.560	39.960	39.110	39.200	27.518	2,327,023
2023-05-22	38.000	39.700	38.000	39.480	27.715	3,667,427
2023-05-19	36.610	38.470	36.610	38.090	26.739	2,773,152
2023-05-18	36.140	37.160	36.140	36.870	25.882	1,669,023
2023-05-17	35.800	36.390	35.770	36.210	25.419	993,020
2023-05-16	35.710	36.280	35.370	36.030	25.293	1,200,275
2023-05-15	35.140	35.830	34.520	35.710	25.068	1,166,824
2023-05-12	35.830	36.200	35.200	35.250	24.745	1,060,172
2023-05-11	35.840	36.480	35.700	35.840	25.159	1,229,983
2023-05-10	35.550	36.180	35.200	35.590	24.984	1,430,043
2023-05-09	36.000	36.480	35.420	35.850	25.166	1,850,715
2023-05-08	36.400	36.630	35.780	36.510	25.630	1,916,204
2023-05-05	37.680	37.760	36.280	36.300	25.482	3,030,439
2023-05-04	40.720	41.000	37.610	37.960	26.416	5,663,810
2023-04-28	39.990	41.580	39.770	41.210	28.678	3,465,980
2023-04-27	40.840	41.700	39.550	40.280	28.030	3,591,754

← NewerPage 14 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.