Sihui Fuji Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	33.080	33.170	32.460	32.610	32.510	2,623,000
2025-07-17	32.010	33.200	31.750	33.090	32.989	5,254,740
2025-07-16	32.260	32.350	31.780	31.920	31.822	2,358,432
2025-07-15	32.090	33.050	31.750	32.290	32.191	3,873,132
2025-07-14	31.780	32.480	31.750	32.090	31.992	2,154,308
2025-07-11	32.100	32.230	31.270	31.680	31.583	3,319,436
2025-07-10	32.870	33.270	31.900	32.230	32.132	3,285,844
2025-07-09	32.900	33.650	32.730	32.950	32.849	4,212,628
2025-07-08	32.210	33.780	31.970	33.130	33.029	5,579,040
2025-07-07	32.900	32.950	31.820	32.160	32.062	3,766,445
2025-07-04	32.560	33.550	32.230	32.960	32.859	7,724,016
2025-07-03	31.230	32.430	31.110	32.420	32.321	4,163,840
2025-07-02	31.820	32.010	30.950	31.240	31.145	2,320,460
2025-07-01	32.170	32.520	31.760	32.070	31.972	2,672,320
2025-06-30	31.800	32.380	31.800	32.270	32.171	2,890,252
2025-06-27	31.710	32.280	31.250	31.850	31.753	3,336,248
2025-06-26	31.370	33.400	31.330	31.820	31.723	4,731,952
2025-06-25	31.450	31.650	30.830	31.330	31.234	2,572,677
2025-06-24	30.880	31.790	30.810	31.480	31.384	3,027,860
2025-06-23	30.000	30.980	29.800	30.900	30.806	2,307,760
2025-06-20	30.880	31.370	30.000	30.230	30.138	2,478,040
2025-06-19	31.590	32.060	30.780	30.880	30.786	3,889,318
2025-06-18	29.710	31.740	29.650	31.420	31.324	5,356,160
2025-06-17	30.100	30.390	29.360	29.680	29.589	1,362,660
2025-06-16	29.400	30.200	29.380	29.960	29.868	1,099,740
2025-06-13	30.300	30.870	29.400	29.530	29.440	1,539,360
2025-06-12	30.050	31.660	30.000	30.520	30.427	1,854,680
2025-06-11	29.860	30.780	29.860	30.190	30.098	1,553,264
2025-06-10	30.450	30.490	29.380	29.860	29.769	1,754,544
2025-06-09	30.450	31.880	30.320	30.490	30.397	2,075,080
2025-06-06	30.540	30.560	30.000	30.270	30.178	1,282,056
2025-06-05	30.220	30.880	29.820	30.710	30.616	1,884,964
2025-06-04	29.880	30.540	29.850	30.290	30.197	1,423,956
2025-06-03	29.750	30.150	29.650	29.890	29.799	1,012,916
2025-05-30	30.680	30.680	29.800	29.930	29.839	1,830,627
2025-05-29	30.800	31.240	30.730	30.850	30.756	1,796,087
2025-05-28	30.860	31.320	30.560	30.680	30.586	1,140,920
2025-05-27	31.580	31.780	30.620	30.860	30.766	2,059,580
2025-05-26	31.680	32.780	31.330	31.700	31.603	2,359,000
2025-05-23	31.710	31.950	31.250	31.700	31.603	2,395,860
2025-05-22	32.310	32.830	31.770	31.850	31.753	2,169,600
2025-05-21	32.900	33.320	32.270	32.680	32.580	3,106,140
2025-05-20	31.890	33.990	31.330	33.120	33.019	5,427,100
2025-05-19	32.430	32.430	31.210	31.870	31.773	3,294,360
2025-05-16	31.500	33.550	31.210	32.400	32.301	6,300,880
2025-05-15	32.850	32.960	31.510	31.580	31.484	4,912,005
2025-05-14	32.600	33.370	31.710	32.840	32.740	10,177,860
2025-05-13	31.480	35.210	31.480	33.370	33.268	16,005,590
2025-05-12	29.290	29.400	28.620	29.350	29.260	4,923,012
2025-05-09	28.590	30.400	28.320	29.050	28.961	6,806,504
2025-05-08	27.720	28.800	27.660	28.610	28.523	2,660,460
2025-05-07	28.620	28.950	27.640	27.910	27.685	2,608,020
2025-05-06	27.560	28.180	27.390	28.180	27.953	2,356,552
2025-04-30	27.100	27.560	27.010	27.300	27.080	1,722,972
2025-04-29	26.690	27.440	26.550	27.090	26.872	1,659,360
2025-04-28	26.900	27.150	26.450	26.740	26.525	1,309,464
2025-04-25	27.000	27.350	26.600	26.960	26.743	2,188,520
2025-04-24	27.670	27.780	26.840	27.090	26.872	2,477,546
2025-04-23	27.000	27.990	26.920	27.630	27.407	3,215,780
2025-04-22	27.150	27.150	26.610	26.750	26.535	2,312,900

← NewerPage 6 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.