Sihui Fuji Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	26.520	26.850	26.110	26.570	26.356	2,206,416
2024-10-23	26.620	26.950	26.320	26.500	26.287	2,922,116
2024-10-22	27.000	27.120	26.200	26.620	26.406	4,920,280
2024-10-21	27.160	27.970	26.760	27.120	26.902	4,814,330
2024-10-18	25.240	27.390	25.010	26.760	26.544	5,002,752
2024-10-17	25.000	25.850	25.000	25.230	25.027	2,107,770
2024-10-16	25.000	25.290	24.700	25.000	24.799	1,907,472
2024-10-15	25.790	26.290	25.290	25.290	25.086	2,702,004
2024-10-14	25.420	25.980	24.870	25.930	25.721	2,756,773
2024-10-11	26.720	27.000	25.030	25.290	25.086	3,478,208
2024-10-10	27.320	28.160	26.520	27.000	26.782	3,292,396
2024-10-09	28.200	29.280	26.310	27.000	26.782	6,123,484
2024-10-08	31.540	31.600	27.300	30.380	30.135	9,167,168
2024-09-30	23.980	26.870	23.380	26.470	26.257	6,494,976
2024-09-27	21.950	23.370	21.890	22.960	22.775	3,171,584
2024-09-26	20.910	21.760	20.860	21.710	21.535	2,156,780
2024-09-25	21.310	21.680	20.890	21.060	20.890	2,741,080
2024-09-24	20.670	21.170	20.300	21.130	20.960	2,211,994
2024-09-23	20.440	20.800	20.200	20.580	20.414	1,027,940
2024-09-20	20.610	20.680	20.270	20.430	20.265	896,450
2024-09-19	20.250	20.700	20.130	20.550	20.384	1,185,500
2024-09-18	20.450	20.530	19.920	20.350	20.186	1,044,220
2024-09-13	20.800	21.040	20.450	20.450	20.285	935,040
2024-09-12	21.240	21.450	20.780	20.800	20.632	1,055,200
2024-09-11	21.400	21.460	21.060	21.130	20.960	662,620
2024-09-10	21.400	21.580	21.010	21.400	21.228	858,532
2024-09-09	21.050	21.440	21.050	21.300	21.128	858,540
2024-09-06	22.020	22.020	21.220	21.220	21.049	1,171,160
2024-09-05	21.650	22.400	21.650	21.950	21.773	1,370,900
2024-09-04	21.800	21.860	21.430	21.650	21.476	1,025,020
2024-09-03	21.650	22.140	21.530	21.980	21.803	923,388
2024-09-02	22.190	22.330	21.730	21.730	21.555	1,359,100
2024-08-30	21.580	22.460	21.410	22.130	21.952	1,980,220
2024-08-29	20.880	21.720	20.770	21.590	21.416	1,318,120
2024-08-28	21.060	21.300	20.890	21.040	20.871	809,600
2024-08-27	21.380	21.560	21.050	21.120	20.950	974,520
2024-08-26	21.600	21.680	21.180	21.530	21.357	979,420
2024-08-23	21.060	21.410	20.880	21.220	21.049	1,375,600
2024-08-22	21.640	21.960	20.960	21.050	20.880	1,933,940
2024-08-21	21.500	22.130	20.950	21.700	21.525	2,754,361
2024-08-20	22.540	22.840	22.150	22.300	22.120	1,309,900
2024-08-19	23.410	23.410	22.530	22.550	22.368	1,887,560
2024-08-16	22.930	23.570	22.930	23.300	23.112	2,351,600
2024-08-15	22.790	23.180	22.750	22.920	22.735	1,383,248
2024-08-14	22.920	23.060	22.750	22.920	22.735	1,235,680
2024-08-13	22.500	22.910	22.500	22.910	22.725	1,291,360
2024-08-12	22.330	22.690	22.120	22.410	22.229	1,061,860
2024-08-09	22.470	22.880	22.470	22.530	22.349	1,429,640
2024-08-08	22.430	22.620	21.880	22.330	22.150	1,404,920
2024-08-07	22.170	22.640	22.030	22.450	22.269	1,480,284
2024-08-06	22.050	22.330	21.940	22.190	22.011	1,541,516
2024-08-05	22.600	22.940	21.710	21.790	21.614	2,775,891
2024-08-02	23.830	23.880	22.970	23.030	22.844	3,298,340
2024-08-01	24.400	24.500	24.050	24.170	23.975	2,331,600
2024-07-31	23.650	24.500	23.340	24.370	24.174	2,872,556
2024-07-30	23.310	23.860	22.860	23.680	23.489	1,888,448
2024-07-29	23.680	24.100	23.340	23.390	23.202	1,864,108
2024-07-26	23.410	23.880	23.410	23.620	23.430	1,711,140
2024-07-25	23.220	23.770	22.900	23.500	23.311	2,150,700
2024-07-24	23.980	24.620	23.600	23.610	23.420	2,527,920

← NewerPage 9 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.