Sihui Fuji Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	35.800	36.230	35.400	35.680	24.829	935,032
2023-01-30	35.730	36.250	35.580	35.800	24.913	911,736
2023-01-20	35.490	35.560	35.020	35.370	24.614	709,660
2023-01-19	34.860	35.350	34.650	35.320	24.579	871,892
2023-01-18	35.080	35.150	34.510	34.860	24.259	683,172
2023-01-17	34.500	35.080	34.100	34.760	24.189	1,011,920
2023-01-16	33.510	34.680	33.500	34.330	23.890	1,121,367
2023-01-13	33.900	34.100	33.340	33.480	23.298	852,712
2023-01-12	33.850	34.020	33.300	33.900	23.591	877,548
2023-01-11	33.600	34.300	33.350	33.370	23.222	1,240,343
2023-01-10	33.110	33.900	33.110	33.610	23.389	897,736
2023-01-09	33.200	33.950	33.030	33.370	23.222	826,868
2023-01-06	32.900	33.290	32.630	33.030	22.985	800,212
2023-01-05	32.940	32.960	32.400	32.800	22.825	604,632
2023-01-04	32.600	32.990	32.350	32.700	22.756	676,898
2023-01-03	31.590	32.650	31.120	32.600	22.686	1,033,060
2022-12-30	31.660	31.830	31.310	31.470	21.900	532,644
2022-12-29	31.680	31.960	31.470	31.570	21.969	555,919
2022-12-28	32.400	32.400	31.450	31.610	21.997	772,408
2022-12-27	32.200	32.550	31.850	32.360	22.519	646,042
2022-12-26	31.600	32.560	31.600	32.350	22.512	850,113
2022-12-23	31.420	31.740	30.960	31.620	22.004	708,764
2022-12-22	32.610	32.740	31.500	31.570	21.969	1,182,999
2022-12-21	33.400	33.580	32.340	32.440	22.575	1,501,617
2022-12-20	33.510	34.580	33.200	33.590	23.375	1,731,462
2022-12-19	34.760	34.940	33.320	33.350	23.208	1,884,175
2022-12-16	36.110	36.410	34.530	34.820	24.231	2,436,593
2022-12-15	33.580	38.000	33.490	35.600	24.774	4,405,102
2022-12-14	33.650	34.200	33.500	33.680	23.437	1,591,482
2022-12-13	33.520	33.690	32.940	33.100	23.034	872,620
2022-12-12	33.540	34.000	33.000	33.810	23.528	983,976
2022-12-09	33.350	33.840	33.310	33.450	23.277	699,300
2022-12-08	33.890	33.890	33.400	33.500	23.312	875,420
2022-12-07	34.340	34.500	33.800	33.900	23.591	1,143,940
2022-12-06	34.170	34.700	34.020	34.580	24.064	1,300,056
2022-12-05	34.320	34.380	33.750	34.190	23.792	931,184
2022-12-02	34.100	34.400	33.750	33.980	23.646	1,066,032
2022-12-01	34.560	34.870	33.770	33.950	23.625	1,407,391
2022-11-30	33.990	34.350	33.460	33.880	23.577	960,260
2022-11-29	33.500	34.280	33.380	33.980	23.646	873,327
2022-11-28	33.920	34.130	33.060	33.470	23.291	1,167,907
2022-11-25	35.060	35.390	34.100	34.150	23.765	1,561,390
2022-11-24	35.500	35.800	35.000	35.270	24.544	1,386,464
2022-11-23	36.910	37.380	34.790	35.510	24.711	2,852,789
2022-11-22	35.600	38.880	35.600	37.180	25.873	3,840,537
2022-11-21	35.480	35.960	35.080	35.760	24.885	939,598
2022-11-18	36.850	36.890	35.520	35.670	24.822	1,491,702
2022-11-17	35.810	36.930	35.150	36.850	25.643	1,517,714
2022-11-16	36.000	36.480	35.500	35.960	25.024	1,240,738
2022-11-15	33.930	35.840	33.740	35.780	24.899	1,838,147
2022-11-14	34.490	34.650	33.570	33.880	23.577	1,088,096
2022-11-11	34.990	35.280	34.190	34.200	23.799	1,217,481
2022-11-10	35.100	35.440	34.350	34.370	23.918	1,167,207
2022-11-09	35.410	35.690	35.100	35.510	24.711	941,472
2022-11-08	36.060	36.060	35.230	35.510	24.711	878,668
2022-11-07	36.370	36.380	35.660	35.950	25.017	1,011,080
2022-11-04	35.900	36.460	35.450	36.380	25.316	1,209,487
2022-11-03	35.100	36.060	34.760	35.800	24.913	1,159,731
2022-11-02	35.340	35.660	34.940	35.100	24.426	1,315,327
2022-11-01	34.200	35.000	34.010	34.990	24.349	1,285,213

← NewerPage 16 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.