Sihui Fuji Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	68.100	74.610	62.930	64.120	64.120	20,319,783
2026-10-15	67.330	75.700	67.330	75.000	75.000	17,944,395
2026-10-14	67.880	74.010	67.000	70.850	70.850	14,110,494
2026-10-13	60.860	70.000	60.610	68.720	68.720	10,637,340
2026-10-12	65.000	67.190	63.450	63.770	63.770	6,861,919
2026-10-09	68.100	69.320	63.600	66.940	66.940	9,204,700
2026-10-08	70.630	73.660	68.880	69.180	69.180	9,670,637
2026-09-30	75.600	75.800	70.700	70.700	70.700	10,963,701
2026-09-29	68.170	76.770	67.250	75.690	75.690	14,733,437
2026-09-28	71.230	72.500	67.190	67.910	67.910	11,217,217
2026-09-24	79.690	80.100	72.910	72.950	72.950	12,325,279
2026-09-23	73.520	82.830	73.520	79.510	79.510	15,598,990
2026-09-22	73.000	75.400	71.500	73.680	73.680	11,888,164
2026-09-21	68.370	72.800	67.700	72.250	72.250	13,360,777
2026-09-18	69.480	74.500	66.330	68.280	68.280	14,079,954
2026-09-17	67.200	68.480	65.660	67.500	67.500	12,804,744
2026-09-16	63.910	67.690	62.850	66.960	66.960	14,568,608
2026-09-15	66.000	68.500	64.330	64.720	64.720	17,215,641
2026-09-14	63.120	68.580	61.870	67.030	67.030	17,818,931
2026-09-11	63.620	67.600	61.000	65.590	65.590	20,732,418
2026-09-10	57.600	67.670	57.000	63.620	63.620	21,481,281
2026-09-09	55.670	59.380	54.770	58.000	58.000	15,286,874
2026-09-08	52.980	58.860	52.530	55.520	55.520	18,675,841
2026-09-07	49.210	53.350	48.100	52.970	52.970	14,672,036
2026-09-04	49.700	52.200	47.800	48.330	48.330	11,304,839
2026-09-03	45.080	50.420	44.920	49.400	49.400	15,522,076
2026-09-02	44.880	45.000	43.910	44.390	44.390	4,227,668
2026-09-01	47.140	47.370	45.000	45.330	45.330	6,055,614
2026-08-31	44.400	47.380	44.230	47.380	47.380	5,654,154
2026-08-28	46.440	47.370	45.400	45.420	45.420	5,017,464
2026-08-27	44.500	46.840	44.500	46.520	46.520	5,919,550
2026-08-26	45.130	45.620	43.760	44.580	44.580	4,171,080
2026-08-25	44.250	45.750	43.410	45.000	45.000	4,215,040
2026-08-24	46.060	46.360	43.180	44.820	44.820	6,298,340
2026-08-21	44.910	47.460	44.760	46.490	46.490	6,621,422
2026-08-20	45.520	46.650	44.720	45.360	45.360	6,112,261
2026-08-19	47.700	48.460	44.550	45.090	45.090	8,170,046
2026-08-18	49.120	50.160	48.130	49.250	49.250	7,730,500
2026-08-17	45.410	49.470	45.230	49.100	49.100	9,113,249
2026-08-14	44.630	45.580	44.070	45.400	45.400	6,519,461
2026-08-13	46.500	47.290	43.850	43.850	43.850	8,714,039
2026-08-12	44.400	45.370	43.730	45.030	45.030	5,216,242
2026-08-11	43.920	45.120	43.480	44.030	44.030	6,499,711
2026-08-10	45.610	46.000	43.250	44.300	44.300	9,218,764
2026-08-07	43.020	46.130	43.020	45.600	45.600	11,347,032
2026-08-06	41.420	43.340	41.170	43.340	43.340	9,995,809
2026-08-05	39.070	42.630	39.000	41.980	41.980	11,584,723
2026-08-04	38.520	40.250	37.380	40.110	40.110	11,915,443
2026-08-03	36.520	38.690	36.520	38.520	38.520	8,241,685
2026-07-31	38.120	38.690	36.510	36.600	36.600	7,182,096
2026-07-30	36.600	37.200	34.640	35.000	35.000	5,568,380
2026-07-29	37.400	37.890	35.600	37.160	37.160	5,260,877
2026-07-28	39.160	39.720	37.110	37.250	37.250	5,424,460
2026-07-27	38.130	39.830	37.500	39.820	39.820	5,336,708
2026-07-24	38.730	39.390	37.610	37.910	37.910	4,689,009
2026-07-23	39.010	40.950	38.740	39.130	39.130	7,048,400
2026-07-22	40.440	41.060	38.650	38.890	38.890	8,997,992
2026-07-21	36.810	41.100	32.740	40.850	40.850	13,089,489
2026-07-20	41.820	43.150	35.200	36.370	36.370	10,195,028
2026-07-17	46.270	46.270	40.500	40.830	40.830	8,037,164

Page 1 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.