Sihui Fuji Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	38.120	38.670	37.280	37.690	37.575	4,748,793
2025-10-17	39.300	40.400	37.510	37.530	37.415	5,518,340
2025-10-16	39.550	40.590	38.820	39.280	39.160	5,733,138
2025-10-15	38.690	39.530	37.620	39.470	39.349	5,630,695
2025-10-14	40.320	40.900	38.110	38.260	38.143	7,854,256
2025-10-13	38.630	40.200	38.300	39.650	39.529	8,609,077
2025-10-10	40.020	43.270	39.510	41.560	41.433	12,167,370
2025-10-09	41.000	41.550	40.300	40.550	40.426	7,882,899
2025-09-30	42.030	42.590	41.200	41.560	41.433	6,233,885
2025-09-29	42.460	42.890	42.010	42.180	42.051	4,680,258
2025-09-26	43.310	43.970	42.460	42.670	42.540	5,812,192
2025-09-25	43.360	44.500	43.000	43.380	43.247	7,000,809
2025-09-24	42.480	43.560	42.000	43.350	43.218	5,556,847
2025-09-23	43.940	44.640	41.890	42.900	42.769	8,880,106
2025-09-22	43.990	45.000	43.220	44.250	44.115	8,005,948
2025-09-19	45.600	45.730	43.800	44.130	43.995	8,914,651
2025-09-18	46.600	48.190	45.200	45.890	45.750	15,372,410
2025-09-17	45.170	48.860	44.790	48.390	48.242	18,612,820
2025-09-16	44.830	46.570	44.660	45.500	45.361	13,861,090
2025-09-15	45.160	46.490	44.510	46.110	45.969	15,878,380
2025-09-12	45.840	48.870	45.020	47.250	47.106	26,226,211
2025-09-11	37.380	44.290	37.190	44.290	44.155	10,878,570
2025-09-10	35.300	37.350	35.150	36.910	36.797	6,095,580
2025-09-09	36.140	36.480	34.790	35.170	35.063	3,260,140
2025-09-08	36.300	36.590	35.500	36.500	36.388	4,046,720
2025-09-05	35.200	36.540	35.000	36.430	36.319	4,870,756
2025-09-04	38.010	38.560	34.210	34.950	34.843	7,538,811
2025-09-03	37.380	39.180	36.880	37.980	37.864	8,010,280
2025-09-02	38.870	39.390	36.800	37.410	37.296	6,138,080
2025-09-01	39.590	39.900	38.400	39.010	38.891	8,299,357
2025-08-29	37.060	41.000	36.500	39.550	39.429	15,371,100
2025-08-28	35.000	36.380	34.790	36.230	36.119	9,775,156
2025-08-27	34.850	35.650	34.020	34.020	33.916	5,243,747
2025-08-26	35.400	35.650	34.840	34.850	34.744	4,009,819
2025-08-25	35.620	35.860	34.960	35.490	35.382	5,184,840
2025-08-22	35.480	35.830	35.130	35.260	35.152	4,455,443
2025-08-21	36.450	36.460	35.210	35.600	35.491	6,927,504
2025-08-20	35.400	38.120	34.770	36.890	36.777	10,197,880
2025-08-19	35.030	36.160	34.410	35.630	35.521	5,218,084
2025-08-18	34.370	35.490	34.000	35.220	35.112	5,924,724
2025-08-15	32.930	34.400	32.920	34.110	34.006	5,235,300
2025-08-14	34.470	34.590	32.900	33.240	33.138	6,279,796
2025-08-13	34.300	34.570	33.910	34.460	34.355	5,683,793
2025-08-12	34.910	35.000	33.930	34.170	34.066	4,791,656
2025-08-11	33.000	35.580	32.750	35.150	35.043	7,586,990
2025-08-08	32.800	33.990	32.790	33.280	33.178	5,724,184
2025-08-07	33.080	33.400	32.300	32.850	32.750	2,745,136
2025-08-06	32.800	33.240	32.620	33.100	32.999	2,313,260
2025-08-05	32.670	33.450	32.420	33.000	32.899	2,585,668
2025-08-04	32.250	32.800	31.900	32.710	32.610	2,090,522
2025-08-01	32.220	32.890	31.990	32.220	32.122	2,096,500
2025-07-31	33.770	34.530	32.400	32.640	32.540	4,560,421
2025-07-30	33.050	33.460	32.400	33.300	33.198	3,283,172
2025-07-29	32.650	33.610	32.400	33.040	32.939	3,530,100
2025-07-28	31.110	32.880	31.060	32.810	32.710	5,763,828
2025-07-25	31.000	31.170	30.700	31.160	31.065	1,825,516
2025-07-24	30.970	31.970	30.910	31.130	31.035	2,923,380
2025-07-23	31.200	31.220	30.580	30.900	30.806	2,755,880
2025-07-22	31.670	32.270	31.010	31.250	31.155	3,536,400
2025-07-21	31.500	31.850	30.800	31.770	31.673	4,508,566

← NewerPage 5 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.