Xi'an Sinofuse Electric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	81.900	84.470	78.000	84.400	84.400	2,458,980
2026-10-22	81.900	83.710	80.800	80.820	80.820	1,382,217
2026-10-21	83.530	84.860	82.710	83.300	83.300	1,609,494
2026-10-20	81.900	83.200	79.800	82.990	82.990	1,699,784
2026-10-19	81.900	82.870	79.180	80.570	80.570	2,203,742
2026-10-16	81.900	83.380	79.000	79.960	79.960	2,247,177
2026-10-15	78.770	81.880	77.820	79.700	79.700	2,227,804
2026-10-14	82.620	83.990	81.700	82.410	82.410	1,504,088
2026-10-13	83.800	83.800	80.020	83.000	83.000	2,104,748
2026-10-12	86.340	87.100	83.880	84.690	84.643	1,594,268
2026-10-09	88.180	88.200	83.500	86.340	86.292	2,114,176
2026-10-08	92.990	94.400	87.060	87.690	87.641	2,072,804
2026-09-30	94.940	95.420	92.030	92.640	92.589	1,262,142
2026-09-29	95.000	95.750	93.800	95.340	95.287	1,174,695
2026-09-28	100.07	100.86	93.880	94.230	94.178	2,315,705
2026-09-24	102.77	103.70	99.360	99.480	99.425	1,961,619
2026-09-23	96.510	103.35	96.280	102.78	102.72	3,646,301
2026-09-22	97.500	98.890	96.210	96.510	96.456	1,659,877
2026-09-21	96.550	97.490	96.230	96.450	96.397	1,744,801
2026-09-18	96.950	97.140	95.300	96.560	96.506	2,197,532
2026-09-17	95.780	97.000	94.550	95.700	95.647	1,741,201
2026-09-16	95.460	96.320	94.220	95.880	95.827	1,891,412
2026-09-15	92.040	97.180	91.340	95.460	95.407	3,188,856
2026-09-14	88.990	92.880	87.080	92.650	92.599	3,022,437
2026-09-11	90.420	90.700	86.680	89.310	89.260	2,495,108
2026-09-10	92.050	92.800	90.610	91.270	91.219	1,985,406
2026-09-09	95.000	96.500	93.010	93.100	93.048	1,818,028
2026-09-08	97.120	97.640	94.260	95.020	94.967	1,625,605
2026-09-07	95.350	97.990	94.200	97.000	96.946	1,825,330
2026-09-04	95.990	97.180	93.810	94.760	94.707	1,851,142
2026-09-03	93.990	96.300	93.800	95.640	95.587	1,653,771
2026-09-02	93.500	95.160	92.210	94.500	94.448	1,728,560
2026-09-01	96.890	98.330	94.200	94.390	94.338	2,107,114
2026-08-31	93.900	97.490	92.000	97.100	97.046	2,526,494
2026-08-28	98.090	98.490	94.000	94.000	93.948	2,814,657
2026-08-27	98.710	100.80	97.600	98.260	98.206	4,145,721
2026-08-26	97.960	100.29	94.740	96.000	95.947	6,255,997
2026-08-25	90.640	90.640	87.550	89.740	89.690	2,238,841
2026-08-24	92.100	93.260	89.380	91.290	91.239	2,410,331
2026-08-21	88.920	92.860	88.330	92.780	92.729	2,122,200
2026-08-20	89.730	91.360	88.780	89.710	89.660	1,512,913
2026-08-19	92.500	92.860	88.080	88.470	88.421	2,255,227
2026-08-18	94.220	94.440	92.600	93.760	93.708	1,473,771
2026-08-17	91.000	94.380	90.100	94.380	94.328	2,150,820
2026-08-14	90.120	91.200	89.500	90.800	90.750	1,579,458
2026-08-13	90.980	93.790	89.740	89.810	89.760	2,497,513
2026-08-12	89.080	91.900	88.780	90.350	90.300	2,171,374
2026-08-11	87.890	91.100	87.790	89.810	89.760	3,631,584
2026-08-10	88.660	90.200	86.300	87.230	87.182	2,159,028
2026-08-07	88.000	88.810	86.320	87.820	87.771	2,566,806
2026-08-06	87.290	88.940	86.260	88.000	87.951	2,528,778
2026-08-05	84.750	88.390	84.050	87.980	87.931	2,822,064
2026-08-04	78.790	85.480	78.240	84.570	84.523	4,105,223
2026-08-03	77.610	78.900	76.860	78.230	78.187	2,336,130
2026-07-31	81.490	83.660	78.100	78.100	78.057	3,384,293
2026-07-30	79.780	80.600	77.140	79.380	79.336	2,525,313
2026-07-29	77.810	80.330	75.120	80.200	80.156	3,262,988
2026-07-28	81.610	81.620	76.810	77.400	77.357	2,535,192
2026-07-27	80.730	82.560	80.000	82.020	81.975	2,049,905

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.0470 CNY
2026-06-04	0.6660 CNY
2025-09-18	0.0700 CNY
2025-05-30	0.6500 CNY
2024-09-27	0.1004 CNY
2024-07-17	0.6000 CNY
2023-07-10	0.6000 CNY
2022-05-31	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.