Sihui Fuji Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	32.800	34.480	32.800	34.190	23.792	1,902,571
2022-10-28	34.800	35.000	32.880	32.920	22.909	1,997,323
2022-10-27	35.710	36.210	34.890	34.890	24.280	2,287,025
2022-10-26	34.550	36.760	34.530	36.460	25.372	1,829,449
2022-10-25	34.390	35.160	33.950	34.770	24.196	974,722
2022-10-24	34.980	35.570	34.500	34.540	24.036	1,164,519
2022-10-21	35.140	35.140	34.160	34.750	24.182	828,184
2022-10-20	34.100	35.420	33.850	34.910	24.293	1,395,197
2022-10-19	34.810	35.150	34.380	34.410	23.945	936,572
2022-10-18	35.010	35.500	34.300	34.830	24.238	1,261,021
2022-10-17	34.010	34.750	33.760	34.500	24.008	907,088
2022-10-14	33.200	34.060	33.080	33.990	23.653	972,930
2022-10-13	32.220	33.430	31.860	32.960	22.936	1,112,482
2022-10-12	30.990	32.250	30.580	32.180	22.394	937,328
2022-10-11	30.900	31.280	30.300	30.960	21.545	640,816
2022-10-10	31.700	32.300	30.980	30.990	21.566	839,197
2022-09-30	32.320	32.880	31.700	31.700	22.060	730,072
2022-09-29	33.100	33.130	32.300	32.510	22.623	640,683
2022-09-28	33.480	33.600	32.390	32.460	22.589	823,984
2022-09-27	32.610	33.470	32.610	33.450	23.277	839,216
2022-09-26	33.000	33.400	32.490	32.500	22.616	784,028
2022-09-23	34.150	34.620	32.800	33.220	23.117	1,217,259
2022-09-22	34.580	34.780	34.200	34.210	23.806	882,238
2022-09-21	34.500	34.740	34.010	34.420	23.952	686,143
2022-09-20	33.630	34.680	33.180	34.600	24.078	922,835
2022-09-19	34.210	34.620	33.400	33.630	23.403	786,658
2022-09-16	34.290	34.780	33.880	34.240	23.827	1,050,308
2022-09-15	36.310	36.500	33.920	34.300	23.869	1,671,038
2022-09-14	36.130	36.580	35.740	36.110	25.128	804,216
2022-09-13	36.600	37.440	36.520	36.780	25.595	764,401
2022-09-09	37.200	37.600	36.000	36.420	25.344	1,016,668
2022-09-08	37.570	38.460	37.130	37.130	25.838	1,195,751
2022-09-07	37.230	38.230	37.230	37.880	26.360	1,313,342
2022-09-06	37.020	37.360	36.450	37.230	25.908	977,600
2022-09-05	37.540	37.900	36.920	37.180	25.873	742,112
2022-09-02	36.910	37.710	36.360	37.540	26.124	880,824
2022-09-01	37.090	37.800	36.860	37.170	25.866	960,400
2022-08-31	38.660	38.930	36.680	36.890	25.671	1,633,827
2022-08-30	38.000	39.170	37.820	38.740	26.959	1,330,727
2022-08-29	37.890	39.080	37.430	38.530	26.813	997,556
2022-08-26	38.430	39.110	38.160	38.300	26.652	1,188,067
2022-08-25	39.550	40.040	37.940	38.430	26.743	2,164,315
2022-08-24	42.300	42.390	39.400	39.490	27.481	2,742,039
2022-08-23	41.350	42.360	40.900	42.110	29.304	1,421,307
2022-08-22	42.000	42.680	41.090	41.680	29.005	1,428,925
2022-08-19	43.700	44.100	41.550	41.560	28.921	2,646,364
2022-08-18	43.480	44.110	42.310	43.700	30.410	2,835,336
2022-08-17	43.590	44.280	43.070	43.390	30.195	2,140,998
2022-08-16	45.050	45.050	43.600	43.600	30.341	3,167,837
2022-08-15	44.190	45.500	43.590	45.100	31.385	3,827,206
2022-08-12	43.400	46.460	42.310	44.810	31.183	6,664,781
2022-08-11	42.600	43.780	42.300	43.560	30.313	3,273,115
2022-08-10	42.500	43.250	41.220	42.470	29.554	2,958,171
2022-08-09	41.860	42.500	41.140	42.500	29.575	2,959,207
2022-08-08	42.450	42.520	40.820	42.220	29.380	2,985,443
2022-08-05	42.790	43.190	41.740	42.530	29.596	3,513,217
2022-08-04	41.790	43.420	41.510	42.900	29.854	4,275,546
2022-08-03	42.820	44.130	40.880	41.500	28.879	6,441,175
2022-08-02	42.210	44.800	41.680	43.730	30.431	8,640,788
2022-08-01	40.500	44.980	40.320	43.030	29.944	8,448,001

← NewerPage 17 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.