Sihui Fuji Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	38.050	38.880	37.970	38.560	38.442	5,909,233
2026-01-13	39.370	39.370	37.900	38.130	38.013	6,115,504
2026-01-12	39.000	39.660	38.280	39.470	39.349	6,491,547
2026-01-09	39.150	39.320	38.550	39.140	39.020	4,939,270
2026-01-08	39.660	39.780	39.030	39.250	39.130	7,079,528
2026-01-07	38.790	41.100	38.770	40.060	39.938	10,319,740
2026-01-06	38.800	39.200	38.280	38.680	38.562	4,789,517
2026-01-05	38.530	39.070	37.910	38.880	38.761	4,539,662
2025-12-31	39.150	39.330	38.100	38.180	38.063	4,619,011
2025-12-30	38.030	39.700	38.000	39.340	39.220	7,250,504
2025-12-29	38.140	38.860	37.780	38.270	38.153	3,792,940
2025-12-26	38.330	38.870	37.890	38.140	38.023	3,732,400
2025-12-25	38.430	38.670	38.080	38.560	38.442	4,023,174
2025-12-24	37.600	38.880	37.380	38.770	38.652	5,897,387
2025-12-23	37.450	37.930	37.300	37.540	37.425	4,058,583
2025-12-22	35.280	38.280	35.280	37.780	37.665	7,569,851
2025-12-19	35.870	36.160	35.210	35.240	35.132	2,867,794
2025-12-18	36.260	36.540	35.570	35.570	35.461	2,909,600
2025-12-17	35.480	36.730	35.080	36.680	36.568	3,473,431
2025-12-16	36.160	36.420	35.360	35.500	35.392	3,050,460
2025-12-15	36.430	36.810	36.030	36.190	36.079	2,994,547
2025-12-12	36.910	37.330	36.430	36.820	36.707	3,627,455
2025-12-11	37.970	38.090	36.800	36.910	36.797	4,135,069
2025-12-10	37.920	38.300	37.520	38.010	37.894	3,622,971
2025-12-09	37.750	38.850	37.730	38.290	38.173	7,496,719
2025-12-08	37.180	38.380	36.830	38.030	37.914	7,114,216
2025-12-05	37.550	38.190	37.030	37.180	37.066	8,527,381
2025-12-04	36.160	38.410	36.160	38.400	38.283	9,196,803
2025-12-03	37.120	37.580	36.000	36.170	36.059	4,289,176
2025-12-02	36.420	37.680	36.190	36.980	36.867	6,023,935
2025-12-01	35.780	36.500	35.420	36.480	36.369	3,357,961
2025-11-28	35.870	35.940	35.420	35.600	35.491	2,074,141
2025-11-27	35.230	36.340	35.230	35.830	35.721	2,638,840
2025-11-26	35.480	36.090	35.100	35.350	35.242	2,350,734
2025-11-25	34.700	36.330	34.530	35.710	35.601	4,633,227
2025-11-24	34.230	34.530	33.800	34.380	34.275	2,758,497
2025-11-21	35.090	35.290	33.680	33.940	33.836	3,920,017
2025-11-20	35.910	36.400	35.250	35.510	35.402	2,598,398
2025-11-19	36.700	36.790	35.310	35.450	35.342	3,637,121
2025-11-18	36.810	37.350	36.530	36.780	36.668	2,805,206
2025-11-17	37.290	37.690	36.780	37.040	36.927	3,826,380
2025-11-14	38.320	38.380	37.200	37.200	37.086	3,829,286
2025-11-13	38.560	39.020	38.320	38.700	38.582	4,181,355
2025-11-12	38.150	39.330	37.500	38.580	38.462	4,928,623
2025-11-11	38.650	39.030	37.830	38.530	38.412	4,871,100
2025-11-10	38.650	39.360	37.900	38.390	38.273	4,464,960
2025-11-07	39.300	39.300	38.270	38.500	38.382	4,167,294
2025-11-06	38.720	39.980	38.300	39.660	39.539	6,096,760
2025-11-05	38.470	38.910	37.830	38.710	38.592	4,449,402
2025-11-04	39.660	39.700	38.700	39.200	39.080	4,324,144
2025-11-03	39.220	39.980	38.430	39.660	39.539	5,608,518
2025-10-31	39.810	40.480	38.820	39.220	39.100	7,368,630
2025-10-30	40.550	41.050	39.810	39.950	39.828	6,359,759
2025-10-29	41.130	41.840	40.000	40.870	40.745	8,661,491
2025-10-28	41.430	41.700	40.340	40.700	40.576	8,510,643
2025-10-27	41.000	42.560	40.670	42.110	41.981	12,489,930
2025-10-24	38.120	39.850	38.010	39.850	39.728	7,581,955
2025-10-23	38.050	38.150	37.000	37.590	37.475	3,877,922
2025-10-22	38.390	39.000	38.010	38.290	38.173	3,745,357
2025-10-21	38.010	39.090	37.570	38.860	38.741	5,141,322

← NewerPage 4 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.