Sihui Fuji Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	27.380	29.980	27.220	29.170	28.935	9,309,908
2025-01-16	28.030	28.490	27.150	27.510	27.288	3,428,912
2025-01-15	28.230	28.690	27.770	27.930	27.705	2,912,260
2025-01-14	27.080	28.430	26.920	28.420	28.191	4,486,160
2025-01-13	27.190	27.500	26.200	26.950	26.733	3,595,324
2025-01-10	28.480	28.570	27.400	27.400	27.179	5,440,420
2025-01-09	26.110	28.880	26.110	28.400	28.171	9,114,284
2025-01-08	25.650	26.850	25.300	26.320	26.108	3,868,820
2025-01-07	24.510	25.900	24.480	25.850	25.642	2,680,660
2025-01-06	24.750	25.100	24.030	24.550	24.352	2,200,020
2025-01-03	26.030	26.430	24.570	24.700	24.501	3,353,068
2025-01-02	26.240	27.150	25.500	25.980	25.771	4,639,268
2024-12-31	28.460	28.480	26.210	26.220	26.009	5,686,502
2024-12-30	28.850	29.340	27.890	28.400	28.171	3,516,040
2024-12-27	29.450	29.490	28.650	28.970	28.737	4,463,880
2024-12-26	27.910	29.400	27.600	29.340	29.104	5,883,120
2024-12-25	28.800	28.990	27.720	28.140	27.913	3,664,108
2024-12-24	27.750	28.870	27.750	28.850	28.618	5,212,248
2024-12-23	29.210	29.410	27.450	27.670	27.447	5,131,184
2024-12-20	28.830	30.290	28.830	29.200	28.965	7,467,074
2024-12-19	28.800	29.070	28.030	28.820	28.588	6,496,944
2024-12-18	28.060	29.500	27.400	29.330	29.094	9,896,355
2024-12-17	27.510	29.230	27.300	28.420	28.191	8,605,856
2024-12-16	27.250	28.300	27.050	27.600	27.378	3,250,256
2024-12-13	27.780	28.480	27.420	27.420	27.199	2,507,884
2024-12-12	27.810	28.270	27.450	27.890	27.665	2,735,248
2024-12-11	27.820	28.000	27.500	27.910	27.685	2,964,145
2024-12-10	28.490	28.730	27.580	28.000	27.774	5,887,921
2024-12-09	27.400	28.380	27.030	27.800	27.576	5,622,239
2024-12-06	26.910	27.150	26.690	26.950	26.733	1,592,592
2024-12-05	26.590	27.160	26.300	26.970	26.753	1,934,868
2024-12-04	26.940	27.230	26.500	26.620	26.406	1,983,428
2024-12-03	26.880	27.160	26.550	26.960	26.743	1,485,680
2024-12-02	26.400	26.970	26.320	26.860	26.644	1,909,300
2024-11-29	25.940	26.500	25.620	26.340	26.128	1,783,548
2024-11-28	26.310	26.330	25.870	25.980	25.771	1,458,072
2024-11-27	25.250	26.260	24.650	26.200	25.989	2,083,476
2024-11-26	25.500	25.960	25.250	25.450	25.245	1,207,816
2024-11-25	25.100	25.570	24.880	25.560	25.354	1,754,688
2024-11-22	26.570	26.870	25.160	25.220	25.017	2,431,780
2024-11-21	26.810	26.860	26.060	26.470	26.257	1,956,084
2024-11-20	26.830	27.070	26.570	26.850	26.634	2,200,020
2024-11-19	25.820	27.000	25.800	26.980	26.763	2,378,957
2024-11-18	26.990	27.300	25.550	25.820	25.612	2,955,000
2024-11-15	27.170	28.330	27.000	27.160	26.941	3,454,519
2024-11-14	28.120	28.180	27.110	27.160	26.941	2,394,372
2024-11-13	27.730	28.140	27.280	28.120	27.893	2,431,396
2024-11-12	28.350	28.480	27.460	27.840	27.616	3,614,684
2024-11-11	27.060	28.230	27.060	28.140	27.913	3,859,828
2024-11-08	27.500	27.880	27.010	27.260	27.040	3,670,077
2024-11-07	26.710	27.180	26.500	27.180	26.961	2,371,637
2024-11-06	26.900	27.260	26.490	26.780	26.564	3,316,389
2024-11-05	26.120	26.960	26.010	26.830	26.614	2,571,428
2024-11-04	25.450	26.280	25.450	26.120	25.910	1,836,649
2024-11-01	26.600	26.970	25.330	25.460	25.255	3,534,936
2024-10-31	27.000	27.550	26.700	27.050	26.832	3,514,972
2024-10-30	27.060	27.860	26.620	27.160	26.941	3,793,394
2024-10-29	28.810	28.970	27.630	27.730	27.507	5,736,133
2024-10-28	27.840	29.800	27.660	29.180	28.945	8,355,256
2024-10-25	26.560	27.180	26.300	26.820	26.604	2,798,404

← NewerPage 8 of 21 · 1,212 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.