Sihui Fuji Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	40.500	44.980	40.320	43.030	29.944	8,448,001
2022-07-29	39.200	40.010	38.710	39.500	27.488	2,909,134
2022-07-28	38.200	41.150	38.080	39.460	27.460	4,243,874
2022-07-27	36.850	38.440	36.370	38.080	26.499	1,843,351
2022-07-26	36.800	37.170	35.830	36.760	25.581	1,049,560
2022-07-25	37.820	38.180	36.660	36.800	25.609	1,024,772
2022-07-22	38.150	38.450	37.200	37.740	26.263	1,631,643
2022-07-21	37.020	38.870	36.650	38.150	26.548	2,792,327
2022-07-20	37.300	37.850	36.830	36.990	25.741	1,166,663
2022-07-19	36.600	37.480	36.500	37.190	25.880	1,719,983
2022-07-18	35.700	36.540	35.220	36.540	25.428	1,125,895
2022-07-15	36.540	36.550	35.610	35.630	24.794	1,123,752
2022-07-14	34.900	36.900	34.800	36.410	25.337	1,716,749
2022-07-13	34.180	35.760	34.180	35.250	24.530	1,509,195
2022-07-12	35.880	36.100	34.060	34.180	23.785	1,701,825
2022-07-11	36.690	36.690	35.420	35.930	25.003	1,623,831
2022-07-08	35.820	38.480	35.820	36.950	25.713	3,138,444
2022-07-07	36.450	36.840	35.600	35.680	24.829	1,409,106
2022-07-06	36.060	37.080	35.400	36.320	25.275	1,446,675
2022-07-05	36.590	37.580	35.640	36.060	25.094	1,780,106
2022-07-04	36.410	36.800	35.310	36.590	25.463	1,693,967
2022-07-01	37.480	37.540	36.260	36.410	25.337	1,351,447
2022-06-30	37.180	37.650	36.590	36.800	25.609	2,022,987
2022-06-29	38.770	39.270	36.610	36.690	25.532	3,064,235
2022-06-28	37.810	38.870	37.100	38.680	26.917	3,553,763
2022-06-27	36.970	38.320	36.060	38.020	26.458	4,271,230
2022-06-24	37.330	37.440	36.260	36.630	25.490	4,528,649
2022-06-23	33.370	39.000	33.030	37.440	26.054	6,821,987
2022-06-22	34.890	34.890	33.330	33.420	23.257	2,604,111
2022-06-21	33.750	35.380	33.130	34.890	24.280	3,591,302
2022-06-20	33.860	33.900	33.230	33.590	23.375	1,229,470
2022-06-17	33.000	33.570	32.610	33.550	23.347	1,565,230
2022-06-16	32.690	33.650	32.460	33.100	23.034	1,609,723
2022-06-15	32.740	33.600	32.600	32.690	22.749	1,455,631
2022-06-14	33.080	33.080	31.530	32.670	22.735	1,721,999
2022-06-13	32.500	33.390	32.060	33.390	23.236	1,322,859
2022-06-10	31.700	32.880	31.700	32.590	22.679	1,127,364
2022-06-09	32.940	33.290	31.820	32.060	22.310	1,210,703
2022-06-08	33.680	33.990	32.600	33.240	23.131	1,341,871
2022-06-07	34.300	34.690	33.360	33.650	23.417	1,862,111
2022-06-06	33.980	34.550	33.420	34.340	23.897	1,901,021
2022-06-02	32.660	33.650	32.330	33.600	23.382	2,113,397
2022-06-01	32.800	32.990	32.310	32.610	22.693	1,318,211
2022-05-31	32.020	32.770	31.500	32.680	22.742	2,176,541
2022-05-30	31.600	33.640	31.210	32.430	22.568	2,943,825
2022-05-27	31.150	32.390	30.810	31.150	21.677	1,492,763
2022-05-26	31.160	31.330	30.050	30.970	21.552	1,162,195
2022-05-25	30.650	31.340	30.460	30.910	21.510	1,250,367
2022-05-24	32.390	33.510	30.810	30.830	21.454	2,400,439
2022-05-23	32.040	32.370	31.720	32.360	22.519	1,374,799
2022-05-20	32.040	32.580	31.680	32.030	22.289	1,174,459
2022-05-19	31.490	32.280	31.150	32.220	22.421	1,224,747
2022-05-18	32.000	32.590	31.690	31.900	22.199	1,697,331
2022-05-17	31.630	32.380	31.280	32.020	22.282	2,460,415
2022-05-16	30.800	34.030	30.800	32.280	22.463	4,442,661
2022-05-13	30.800	31.300	30.300	30.600	21.294	890,008
2022-05-12	30.330	31.290	30.250	30.650	21.329	848,988
2022-05-11	30.190	31.720	29.960	30.690	21.357	1,807,959
2022-05-10	29.310	30.500	28.990	30.260	21.058	1,090,096
2022-05-09	29.430	29.770	29.040	29.500	20.529	734,440

← NewerPage 18 of 21 · 1,216 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.