Sihui Fuji Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	42.700	44.390	42.570	44.070	43.935	4,561,057
2026-04-16	42.410	43.560	42.010	43.130	42.998	4,399,640
2026-04-15	43.810	44.070	41.980	42.330	42.201	4,761,618
2026-04-14	42.440	44.590	42.440	43.710	43.576	5,857,860
2026-04-13	40.530	42.280	40.490	42.090	41.961	4,146,412
2026-04-10	40.960	41.880	40.720	41.010	40.885	3,738,653
2026-04-09	40.490	41.060	40.120	40.710	40.586	3,685,984
2026-04-08	39.210	41.270	39.100	41.140	41.014	5,207,912
2026-04-07	38.200	38.780	37.700	37.970	37.854	3,206,449
2026-04-03	38.710	38.930	37.810	37.860	37.744	2,823,752
2026-04-02	39.900	40.020	38.050	38.420	38.303	5,942,478
2026-04-01	40.830	41.080	40.100	40.330	40.207	6,257,200
2026-03-31	41.600	41.680	39.710	39.800	39.678	9,164,585
2026-03-30	43.900	44.380	42.930	44.300	44.165	2,907,569
2026-03-27	43.920	45.130	43.410	44.350	44.214	3,036,388
2026-03-26	44.990	45.950	44.150	44.430	44.294	3,173,134
2026-03-25	44.680	45.850	44.500	45.250	45.112	4,210,489
2026-03-24	43.600	44.200	42.200	44.010	43.876	5,251,408
2026-03-23	44.460	44.930	41.920	42.300	42.171	7,038,694
2026-03-20	47.980	48.600	45.540	45.540	45.401	5,491,705
2026-03-19	48.350	48.850	47.100	47.430	47.285	4,546,142
2026-03-18	47.190	49.100	46.620	48.870	48.721	6,951,661
2026-03-17	50.680	50.680	46.360	46.400	46.258	8,895,158
2026-03-16	48.720	50.700	46.910	50.700	50.545	9,301,426
2026-03-13	48.490	50.100	48.250	49.610	49.458	5,874,887
2026-03-12	49.730	50.500	48.230	49.190	49.040	5,875,790
2026-03-11	50.210	51.240	49.530	50.410	50.256	7,135,613
2026-03-10	47.890	50.500	47.890	50.340	50.186	8,724,358
2026-03-09	46.500	47.190	44.630	47.000	46.856	7,785,811
2026-03-06	48.000	49.740	46.810	48.360	48.212	7,097,920
2026-03-05	50.320	50.980	48.170	48.550	48.402	7,960,396
2026-03-04	48.200	50.280	48.000	49.080	48.930	6,610,371
2026-03-03	53.350	53.880	48.010	48.600	48.451	12,716,580
2026-03-02	50.310	56.400	50.310	53.880	53.715	12,376,150
2026-02-27	52.470	53.030	51.610	52.760	52.599	10,714,080
2026-02-26	50.020	56.500	50.020	54.950	54.782	16,757,330
2026-02-25	47.330	52.000	47.000	50.910	50.754	12,943,960
2026-02-24	48.260	49.310	47.320	47.730	47.584	9,384,643
2026-02-13	46.200	48.660	46.200	47.310	47.165	8,038,700
2026-02-12	45.720	47.300	45.640	46.880	46.737	7,101,067
2026-02-11	46.960	48.200	46.010	46.060	45.919	7,469,936
2026-02-10	45.300	47.630	45.020	47.480	47.335	10,335,720
2026-02-09	44.990	45.700	44.440	45.200	45.062	6,088,553
2026-02-06	44.080	45.950	43.600	44.160	44.025	7,267,094
2026-02-05	44.760	46.920	44.550	45.290	45.152	5,935,311
2026-02-04	45.350	45.780	43.800	45.330	45.191	8,189,441
2026-02-03	46.000	47.350	44.770	46.330	46.188	10,200,770
2026-02-02	44.760	47.220	44.600	45.350	45.211	8,835,159
2026-01-30	44.590	47.200	43.660	44.930	44.793	11,623,500
2026-01-29	48.900	49.500	45.360	45.820	45.680	12,965,190
2026-01-28	47.160	50.350	45.800	50.150	49.997	16,855,330
2026-01-27	44.450	50.450	44.400	48.020	47.873	16,772,520
2026-01-26	44.900	46.590	43.930	45.990	45.849	14,436,160
2026-01-23	44.370	45.290	43.650	44.450	44.314	12,800,860
2026-01-22	43.350	46.770	43.350	44.930	44.793	19,149,740
2026-01-21	39.960	42.030	39.540	41.700	41.573	9,485,881
2026-01-20	41.100	41.290	39.850	40.360	40.237	8,237,194
2026-01-19	39.950	41.490	39.430	41.340	41.214	10,687,090
2026-01-16	39.570	39.960	39.120	39.740	39.619	5,970,783
2026-01-15	38.500	39.660	38.060	39.420	39.300	7,396,457

← NewerPage 3 of 5 · 241 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.