Sihui Fuji Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	46.800	48.780	46.010	46.270	46.270	6,350,767
2026-07-15	52.210	52.510	47.020	47.320	47.320	7,230,531
2026-07-14	49.020	51.900	48.260	51.180	51.180	7,583,228
2026-07-13	54.500	55.690	48.800	49.020	49.020	8,677,623
2026-07-10	59.490	60.980	55.310	55.520	55.520	10,752,568
2026-07-09	59.520	59.580	55.770	59.240	59.240	8,263,052
2026-07-08	61.600	61.890	57.600	57.710	57.710	7,845,800
2026-07-07	64.810	65.110	59.900	60.900	60.900	8,807,688
2026-07-06	69.630	69.920	62.830	65.350	65.350	11,957,264
2026-07-03	74.440	74.440	68.010	68.260	68.260	14,952,207
2026-07-02	78.010	79.090	72.090	72.590	72.590	19,019,965
2026-07-01	68.500	83.090	67.680	83.090	83.090	21,530,061
2026-06-30	61.450	72.250	60.560	69.240	69.240	17,319,754
2026-06-29	57.000	65.270	56.110	62.030	62.030	17,780,895
2026-06-26	58.740	60.050	56.250	56.350	56.350	8,142,398
2026-06-25	60.970	61.330	59.330	59.550	59.550	7,976,493
2026-06-24	57.300	63.360	56.880	60.960	60.960	11,350,988
2026-06-23	59.650	59.650	56.510	57.370	57.370	8,975,645
2026-06-22	62.950	63.300	58.450	59.720	59.720	13,114,401
2026-06-18	59.500	62.820	59.080	62.280	62.280	13,308,649
2026-06-17	58.900	61.670	58.490	60.020	60.020	13,352,748
2026-06-16	58.980	59.880	58.000	59.580	59.580	12,147,476
2026-06-15	53.600	60.750	53.540	58.970	58.970	16,792,879
2026-06-12	52.830	55.190	51.880	52.250	52.250	11,932,290
2026-06-11	49.010	52.980	48.210	52.760	52.760	10,360,670
2026-06-10	50.740	51.430	48.350	49.320	49.320	6,388,440
2026-06-09	50.560	52.220	49.910	51.720	51.720	8,604,183
2026-06-08	48.090	51.420	47.010	50.060	50.060	9,095,024
2026-06-05	50.060	52.720	48.080	50.750	50.750	10,876,653
2026-06-04	48.840	51.640	48.550	51.490	51.490	8,158,458
2026-06-03	51.000	51.720	48.700	49.790	49.790	9,656,646
2026-06-02	50.700	52.160	49.370	51.070	51.070	7,220,916
2026-06-01	53.350	54.500	50.400	51.070	51.070	9,438,618
2026-05-29	56.050	56.880	52.800	53.290	53.290	15,372,730
2026-05-28	52.270	55.980	51.910	55.740	55.740	13,111,050
2026-05-27	55.000	55.500	52.410	52.990	52.990	9,344,072
2026-05-26	54.900	55.800	53.770	55.140	55.140	12,784,800
2026-05-25	51.890	54.680	51.890	54.280	54.280	12,986,730
2026-05-22	49.010	52.300	49.010	52.010	52.010	13,130,990
2026-05-21	50.810	51.960	47.500	47.910	47.910	10,027,510
2026-05-20	50.890	51.560	50.200	50.680	50.680	8,888,250
2026-05-19	52.010	52.580	50.380	52.190	52.190	9,551,892
2026-05-18	51.700	52.880	50.600	52.500	52.500	10,909,060
2026-05-15	52.890	54.650	51.010	51.700	51.700	14,404,030
2026-05-14	52.210	54.470	51.000	52.970	52.970	18,424,410
2026-05-13	52.750	56.800	51.530	52.060	52.060	20,879,282
2026-05-12	54.010	54.900	50.560	51.450	51.450	16,914,857
2026-05-11	50.640	57.800	50.260	54.980	54.980	21,644,134
2026-05-08	46.550	51.100	46.030	50.640	50.640	14,931,210
2026-05-07	46.480	47.660	45.800	47.410	47.410	6,941,868
2026-05-06	45.940	47.740	45.540	46.460	46.460	7,566,720
2026-04-30	45.710	46.380	44.150	45.570	45.570	5,436,399
2026-04-29	44.800	46.290	44.600	45.800	45.660	4,632,698
2026-04-28	47.300	47.500	45.030	45.360	45.221	6,452,194
2026-04-27	46.670	50.290	46.230	47.650	47.504	9,067,260
2026-04-24	46.990	47.600	45.490	46.750	46.607	8,472,939
2026-04-23	44.720	47.800	44.720	47.530	47.385	13,418,990
2026-04-22	43.890	45.360	43.750	45.330	45.191	5,675,477
2026-04-21	43.620	44.400	43.200	44.100	43.965	4,148,883
2026-04-20	44.160	44.430	43.310	43.630	43.497	4,498,536

← NewerPage 2 of 21 · 1,214 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.