Sihui Fuji Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	41.020	42.470	39.740	40.880	28.448	4,493,018
2023-04-25	39.300	42.290	39.050	41.240	28.698	6,633,925
2023-04-24	40.300	40.370	38.120	38.400	26.722	3,197,739
2023-04-21	42.490	43.350	39.610	39.700	27.627	4,338,430
2023-04-20	41.410	42.810	41.230	42.790	29.777	4,433,722
2023-04-19	38.900	42.200	38.900	41.850	29.123	5,861,495
2023-04-18	38.990	39.880	38.400	39.260	27.321	1,878,939
2023-04-17	39.840	40.310	39.050	39.050	27.174	1,689,575
2023-04-14	39.700	40.190	38.800	40.020	27.849	2,013,059
2023-04-13	41.070	41.240	39.680	39.780	27.682	2,419,843
2023-04-12	40.090	41.490	39.600	41.360	28.782	2,523,107
2023-04-11	40.210	41.300	39.780	40.100	27.905	1,912,231
2023-04-10	41.010	41.580	39.830	39.960	27.808	2,878,760
2023-04-07	41.620	41.960	40.710	41.500	28.879	2,917,431
2023-04-06	40.450	42.480	40.220	41.880	29.144	4,377,777
2023-04-04	40.350	41.300	40.100	40.700	28.323	2,739,715
2023-04-03	39.950	40.850	39.780	40.460	28.156	2,181,507
2023-03-31	39.880	39.900	38.770	39.840	27.724	2,608,764
2023-03-30	39.610	40.500	39.360	40.030	27.856	2,607,395
2023-03-29	39.180	40.100	39.110	39.600	27.557	2,170,894
2023-03-28	40.560	40.800	39.140	39.500	27.488	3,700,320
2023-03-27	41.830	42.530	40.700	40.860	28.434	3,867,078
2023-03-24	42.200	43.000	41.300	41.910	29.165	4,050,030
2023-03-23	41.000	43.380	40.660	42.490	29.568	6,287,781
2023-03-22	40.560	41.970	40.010	41.200	28.671	4,146,462
2023-03-21	40.500	40.800	39.960	40.560	28.225	2,962,866
2023-03-20	40.560	41.000	39.220	40.910	28.469	3,800,674
2023-03-17	40.750	41.230	40.130	40.710	28.330	4,938,705
2023-03-16	39.640	42.790	39.150	40.730	28.343	6,777,811
2023-03-15	39.980	40.400	39.030	39.030	27.160	3,718,174
2023-03-14	38.560	40.450	38.100	40.450	28.149	5,266,148
2023-03-13	39.200	39.660	38.300	38.740	26.959	3,769,946
2023-03-10	39.100	39.890	38.530	38.700	26.931	5,601,403
2023-03-09	37.000	42.890	37.000	40.380	28.100	9,075,782
2023-03-08	35.560	36.970	35.260	36.910	25.685	1,821,017
2023-03-07	36.540	36.920	35.420	35.490	24.697	1,579,769
2023-03-06	37.200	37.300	36.700	36.740	25.567	1,246,470
2023-03-03	37.650	38.460	36.600	37.210	25.894	2,333,043
2023-03-02	36.950	38.600	36.800	37.690	26.228	2,776,316
2023-03-01	36.680	36.990	36.260	36.930	25.699	1,480,107
2023-02-28	36.360	37.600	36.360	36.680	25.525	1,948,137
2023-02-27	37.270	37.520	36.110	36.270	25.240	2,561,561
2023-02-24	38.480	38.550	37.480	37.710	26.242	4,112,620
2023-02-23	37.500	39.410	37.200	39.260	27.321	4,533,213
2023-02-22	36.620	37.950	36.220	37.500	26.096	1,269,049
2023-02-21	36.510	37.160	36.310	36.640	25.497	892,220
2023-02-20	36.500	36.500	35.740	36.380	25.316	938,280
2023-02-17	36.400	36.960	35.900	35.900	24.982	890,456
2023-02-16	37.690	37.780	36.000	36.450	25.365	1,462,967
2023-02-15	37.600	37.860	37.010	37.660	26.207	1,064,673
2023-02-14	37.200	37.690	37.030	37.480	26.082	1,127,476
2023-02-13	37.150	37.360	36.850	37.120	25.831	826,532
2023-02-10	37.270	37.680	36.910	37.250	25.922	1,159,199
2023-02-09	36.100	37.600	35.830	37.450	26.061	1,762,459
2023-02-08	36.620	36.810	35.860	36.040	25.080	824,068
2023-02-07	36.300	36.570	35.980	36.540	25.428	1,062,565
2023-02-06	35.820	36.450	35.810	36.120	25.135	834,001
2023-02-03	36.200	36.480	35.570	36.150	25.156	893,480
2023-02-02	36.180	36.530	36.000	36.250	25.226	846,279
2023-02-01	35.770	36.300	35.500	36.180	25.177	964,544

← NewerPage 15 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.