Sihui Fuji Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	46.780	47.520	46.260	46.560	32.061	1,287,915
2022-01-27	48.540	48.900	46.000	46.410	31.958	1,491,589
2022-01-26	47.370	48.320	46.800	48.000	33.053	1,573,991
2022-01-25	49.550	50.280	47.200	47.370	32.619	1,739,494
2022-01-24	49.500	50.470	48.930	49.930	34.382	1,257,045
2022-01-21	49.460	50.300	48.600	49.840	34.320	2,345,688
2022-01-20	54.380	54.380	49.420	49.770	34.272	6,009,583
2022-01-19	54.990	55.890	54.440	55.160	37.983	1,335,011
2022-01-18	55.800	56.000	54.400	54.990	37.866	1,958,431
2022-01-17	52.300	56.060	52.300	55.550	38.252	2,908,983
2022-01-14	52.130	53.800	51.330	52.860	36.400	1,470,335
2022-01-13	53.240	53.250	52.020	52.240	35.973	1,161,606
2022-01-12	53.150	53.480	52.580	53.340	36.730	1,169,895
2022-01-11	53.680	53.680	52.400	53.160	36.606	1,194,647
2022-01-10	51.900	53.580	51.200	53.030	36.517	1,852,255
2022-01-07	53.510	54.220	51.720	51.900	35.739	2,184,531
2022-01-06	53.290	53.900	52.420	53.600	36.909	1,849,539
2022-01-05	56.630	57.000	52.610	53.470	36.820	4,007,218
2022-01-04	58.490	58.620	56.200	56.920	39.195	1,733,815
2021-12-31	58.940	59.150	57.710	58.420	40.228	1,701,712
2021-12-30	57.330	59.630	56.900	58.940	40.586	2,706,955
2021-12-29	58.500	58.500	56.150	56.800	39.113	1,965,431
2021-12-28	59.200	59.550	57.860	58.200	40.077	1,948,854
2021-12-27	59.010	60.120	57.800	58.880	40.545	2,534,780
2021-12-24	58.870	60.080	58.220	59.590	41.034	3,575,402
2021-12-23	56.880	59.180	56.460	58.870	40.538	3,064,531
2021-12-22	55.330	57.750	54.840	56.880	39.168	2,934,007
2021-12-21	54.210	55.480	53.650	55.180	37.997	1,614,002
2021-12-20	54.030	54.880	53.490	54.210	37.329	1,448,327
2021-12-17	55.000	55.280	54.050	54.230	37.343	1,692,097
2021-12-16	54.780	57.360	54.780	55.420	38.162	1,891,436
2021-12-15	56.550	56.550	55.260	55.370	38.128	1,810,087
2021-12-14	56.430	57.480	56.090	56.230	38.720	1,450,800
2021-12-13	57.670	57.830	56.000	56.490	38.899	1,483,112
2021-12-10	57.120	58.300	56.650	57.630	39.684	1,831,208
2021-12-09	56.080	57.500	55.740	57.080	39.305	1,957,003
2021-12-08	55.740	56.660	55.480	56.080	38.617	1,928,639
2021-12-07	57.800	58.600	54.930	55.790	38.417	2,876,663
2021-12-06	60.880	61.250	57.000	57.490	39.588	3,630,310
2021-12-03	61.010	63.350	59.450	60.900	41.936	3,413,899
2021-12-02	63.000	63.880	59.910	61.000	42.005	3,397,624
2021-12-01	63.060	63.690	61.970	62.520	43.051	2,645,803
2021-11-30	62.200	64.300	61.100	63.390	43.651	4,628,510
2021-11-29	59.570	62.200	59.570	61.900	42.625	3,976,568
2021-11-26	62.230	63.990	60.650	60.670	41.778	5,236,698
2021-11-25	62.060	65.660	61.530	62.070	42.742	7,641,430
2021-11-24	61.640	63.600	60.500	60.650	41.764	6,458,085
2021-11-23	60.580	60.930	58.870	60.600	41.729	4,801,018
2021-11-22	56.980	61.880	56.970	60.400	41.592	6,423,843
2021-11-19	56.500	57.690	56.060	56.450	38.872	2,924,452
2021-11-18	59.170	59.870	55.950	56.010	38.569	5,190,666
2021-11-17	59.010	60.170	58.300	59.820	41.192	3,823,897
2021-11-16	61.030	61.800	58.810	59.180	40.752	5,120,078
2021-11-15	59.820	64.760	58.200	61.060	42.046	9,388,757
2021-11-12	53.820	57.130	53.500	56.510	38.913	5,694,135
2021-11-11	54.000	55.090	53.610	54.190	37.315	2,897,495
2021-11-10	54.540	55.240	53.310	54.900	37.804	2,722,019
2021-11-09	55.500	55.770	53.770	54.350	37.426	2,812,879
2021-11-08	54.100	55.800	53.400	55.260	38.052	4,144,305
2021-11-05	53.400	55.650	53.400	54.160	37.295	5,065,391

← NewerPage 20 of 21 · 1,212 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.