Sihui Fuji Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	29.000	29.950	28.400	29.420	20.473	746,064
2022-05-05	29.470	30.360	29.010	29.640	20.626	1,538,627
2022-04-29	28.500	29.770	28.500	29.470	20.508	1,147,075
2022-04-28	28.880	29.090	28.100	28.450	19.798	985,488
2022-04-27	27.020	28.950	27.020	28.880	20.097	1,367,685
2022-04-26	29.100	29.600	27.750	27.800	19.346	1,254,735
2022-04-25	30.890	30.890	28.630	29.100	20.250	1,962,967
2022-04-22	32.000	32.270	31.180	31.530	21.712	1,310,649
2022-04-21	34.000	35.170	32.140	32.460	22.352	2,987,692
2022-04-20	36.000	36.000	33.330	34.090	23.475	3,189,539
2022-04-19	37.960	38.010	36.660	36.660	25.244	1,075,928
2022-04-18	36.280	37.920	36.000	37.850	26.064	1,053,935
2022-04-15	36.480	36.760	35.930	36.610	25.210	612,258
2022-04-14	36.600	37.030	36.340	36.860	25.382	578,900
2022-04-13	37.640	37.650	36.140	36.140	24.886	700,560
2022-04-12	37.290	37.880	36.490	37.830	26.050	1,025,666
2022-04-11	38.280	38.430	37.150	37.290	25.678	1,275,131
2022-04-08	38.720	38.990	37.490	38.380	26.429	1,161,593
2022-04-07	39.300	39.770	38.610	38.770	26.697	828,436
2022-04-06	39.670	40.320	39.340	39.590	27.262	1,005,432
2022-04-01	40.000	40.050	39.010	39.670	27.317	1,417,684
2022-03-31	40.360	40.570	40.010	40.040	27.572	832,188
2022-03-30	39.600	40.570	39.150	40.560	27.930	1,322,056
2022-03-29	40.070	40.760	38.680	38.910	26.794	1,355,535
2022-03-28	39.670	40.660	39.320	40.100	27.613	1,191,259
2022-03-25	41.140	41.800	40.030	40.090	27.606	1,719,731
2022-03-24	41.650	41.680	40.590	40.750	28.061	1,292,199
2022-03-23	41.410	42.150	40.600	42.020	28.935	1,219,567
2022-03-22	41.180	41.960	41.010	41.740	28.742	866,460
2022-03-21	41.190	41.880	40.830	41.600	28.646	911,064
2022-03-18	40.600	41.300	40.480	41.100	28.302	873,628
2022-03-17	40.070	42.280	40.000	40.800	28.095	1,584,603
2022-03-16	39.160	39.750	37.500	39.700	27.338	1,614,115
2022-03-15	40.100	40.440	38.610	38.750	26.683	1,553,495
2022-03-14	41.110	41.600	39.850	40.350	27.785	1,473,499
2022-03-11	40.980	41.690	39.890	41.600	28.646	1,066,464
2022-03-10	42.140	42.880	41.110	41.250	28.405	1,534,044
2022-03-09	41.880	42.270	39.580	40.990	28.226	1,308,666
2022-03-08	43.200	43.590	41.580	41.760	28.756	1,228,023
2022-03-07	44.220	44.220	42.800	43.180	29.734	1,243,507
2022-03-04	44.800	45.260	44.100	44.300	30.505	1,032,976
2022-03-03	45.480	45.760	44.340	44.440	30.602	1,159,241
2022-03-02	45.650	45.900	45.110	45.300	31.194	1,179,443
2022-03-01	46.420	46.810	45.850	46.170	31.793	1,233,679
2022-02-28	46.610	47.060	45.690	46.420	31.965	1,009,428
2022-02-25	46.400	47.440	46.330	46.620	32.103	1,240,539
2022-02-24	46.840	47.990	45.400	46.050	31.710	2,031,856
2022-02-23	45.990	47.780	45.600	47.120	32.447	1,805,579
2022-02-22	46.140	46.460	45.300	45.850	31.572	1,153,123
2022-02-21	46.320	46.920	46.050	46.520	32.034	1,183,027
2022-02-18	45.590	46.460	45.520	46.400	31.951	1,254,147
2022-02-17	45.590	46.400	45.290	45.820	31.552	1,580,794
2022-02-16	46.500	46.610	45.110	45.410	31.270	1,419,263
2022-02-15	43.850	46.000	43.580	45.910	31.614	2,830,827
2022-02-14	43.610	44.250	43.200	43.590	30.016	1,310,539
2022-02-11	45.270	45.270	43.710	43.860	30.202	1,955,379
2022-02-10	46.490	46.650	45.250	45.420	31.276	1,886,611
2022-02-09	45.900	46.530	45.160	46.480	32.006	2,142,133
2022-02-08	45.500	46.950	45.010	45.950	31.641	1,732,583
2022-02-07	47.550	47.880	45.600	46.210	31.820	1,899,575

← NewerPage 19 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.