Sihui Fuji Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	27.150	27.150	26.610	26.750	26.535	2,312,900
2025-04-21	26.110	29.970	26.000	27.050	26.832	2,953,940
2025-04-18	25.980	26.500	25.700	26.180	25.969	1,417,700
2025-04-17	25.600	26.430	25.600	25.950	25.741	1,554,532
2025-04-16	26.400	26.590	25.450	25.880	25.672	1,698,712
2025-04-15	26.410	26.850	26.140	26.460	26.247	1,998,800
2025-04-14	27.010	27.380	26.450	26.570	26.356	2,598,000
2025-04-11	25.380	26.700	25.010	26.210	25.999	3,300,354
2025-04-10	25.820	26.500	25.420	25.460	25.255	3,576,850
2025-04-09	23.360	24.650	21.860	24.440	24.243	3,633,720
2025-04-08	23.830	25.240	23.390	24.060	23.866	4,111,828
2025-04-07	27.200	28.280	23.820	23.820	23.628	3,510,210
2025-04-03	30.450	30.940	29.410	29.770	29.530	2,106,594
2025-04-02	30.840	31.350	30.400	31.020	30.770	1,439,756
2025-04-01	31.000	31.260	30.610	30.660	30.413	2,002,352
2025-03-31	31.630	31.680	29.860	30.710	30.463	4,051,082
2025-03-28	32.720	32.980	32.240	32.240	31.980	1,159,973
2025-03-27	32.700	33.360	32.160	32.710	32.446	1,645,920
2025-03-26	32.710	33.520	32.510	32.760	32.496	1,342,440
2025-03-25	33.680	33.890	32.420	32.710	32.446	1,647,900
2025-03-24	33.770	34.390	32.500	33.600	33.329	2,240,920
2025-03-21	35.130	35.380	33.760	33.770	33.498	2,684,712
2025-03-20	35.210	35.690	34.750	35.080	34.797	2,260,040
2025-03-19	36.010	36.070	34.740	35.260	34.976	3,500,732
2025-03-18	35.090	36.990	35.090	36.290	35.998	4,897,280
2025-03-17	35.600	35.600	34.680	35.000	34.718	3,212,696
2025-03-14	34.610	36.160	34.150	35.780	35.492	4,091,124
2025-03-13	35.320	35.580	34.080	34.600	34.321	3,702,472
2025-03-12	36.600	36.670	35.220	35.580	35.293	4,374,140
2025-03-11	36.900	37.480	35.850	36.330	36.037	3,903,884
2025-03-10	37.410	38.040	36.630	37.270	36.970	2,765,624
2025-03-07	37.420	38.500	37.230	37.650	37.347	4,393,208
2025-03-06	38.150	38.550	37.350	37.680	37.376	5,232,799
2025-03-05	36.170	38.590	36.170	38.030	37.724	5,624,935
2025-03-04	35.300	36.760	35.020	36.260	35.968	3,211,004
2025-03-03	35.120	36.520	34.080	35.810	35.522	4,861,372
2025-02-28	37.390	37.390	34.360	35.060	34.778	10,167,520
2025-02-27	36.650	39.000	36.400	37.950	37.644	11,384,110
2025-02-26	36.110	37.280	36.050	36.830	36.533	6,562,540
2025-02-25	36.230	36.660	35.720	36.000	35.710	6,460,940
2025-02-24	37.630	37.630	36.260	37.050	36.752	6,667,172
2025-02-21	38.080	39.220	37.000	37.760	37.456	12,636,350
2025-02-20	40.100	40.580	37.700	38.950	38.636	13,705,690
2025-02-19	38.730	41.400	38.200	41.190	40.858	12,961,510
2025-02-18	39.030	41.130	38.260	38.830	38.517	12,156,610
2025-02-17	38.600	41.810	37.370	38.920	38.606	10,664,370
2025-02-14	37.090	41.160	36.400	38.900	38.587	11,955,530
2025-02-13	37.540	40.300	37.170	37.260	36.960	11,446,210
2025-02-12	38.000	39.620	37.330	37.890	37.585	8,890,072
2025-02-11	35.470	40.580	34.910	38.500	38.190	14,653,690
2025-02-10	34.700	36.000	34.360	35.510	35.224	9,551,910
2025-02-07	36.690	38.660	34.610	35.760	35.472	18,767,711
2025-02-06	32.760	36.700	32.280	35.760	35.472	17,592,660
2025-02-05	30.300	33.990	28.700	32.810	32.546	14,730,880
2025-01-27	30.400	31.180	29.600	30.850	30.601	8,699,225
2025-01-24	28.680	31.230	28.320	30.700	30.453	10,216,090
2025-01-23	29.400	29.760	28.660	28.660	28.429	5,832,591
2025-01-22	29.000	29.990	28.820	29.500	29.262	7,665,830
2025-01-21	29.200	29.280	28.520	29.100	28.866	4,197,120
2025-01-20	29.180	29.650	28.820	29.270	29.034	6,640,426

← NewerPage 7 of 21 · 1,215 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.