Xi'an Sinofuse Electric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	114.70	119.70	111.74	118.68	53.656	2,356,386
2024-07-26	109.08	109.92	107.45	109.52	49.514	590,520
2024-07-25	106.43	110.19	106.43	108.14	48.892	523,476
2024-07-24	110.63	110.63	106.16	107.20	48.464	925,592
2024-07-23	114.86	115.74	110.23	110.41	49.916	829,392
2024-07-22	116.48	118.93	114.70	114.85	51.923	704,036
2024-07-19	115.81	117.79	114.12	117.10	52.940	1,167,798
2024-07-18	110.25	118.21	108.19	115.81	52.358	1,908,676
2024-07-17	111.00	113.95	108.93	111.68	50.491	1,283,900
2024-07-16	112.49	114.26	109.05	110.33	49.611	1,259,480
2024-07-15	115.44	116.46	111.55	112.54	50.603	1,489,916
2024-07-12	117.57	118.67	115.75	117.16	52.679	1,362,855
2024-07-11	116.77	118.74	114.94	117.04	52.626	1,384,836
2024-07-10	109.52	118.09	109.37	115.74	52.040	1,761,052
2024-07-09	106.34	110.76	105.70	109.37	49.179	903,688
2024-07-08	109.37	110.20	106.00	106.34	47.814	781,292
2024-07-05	109.52	112.23	107.52	110.64	49.751	966,926
2024-07-04	116.12	117.66	109.59	110.27	49.585	1,276,500
2024-07-03	116.70	119.87	114.06	114.46	51.468	1,217,255
2024-07-02	121.18	121.61	116.49	117.19	52.692	867,583
2024-07-01	121.66	122.06	118.12	121.11	54.456	688,200
2024-06-28	122.40	126.20	121.08	121.66	54.702	953,416
2024-06-27	124.33	126.47	123.09	123.12	55.361	592,740
2024-06-26	118.77	125.49	117.81	125.49	56.426	1,138,268
2024-06-25	120.32	122.54	118.84	119.58	53.770	582,528
2024-06-24	124.01	124.01	120.68	120.69	54.269	706,256
2024-06-21	121.06	125.16	120.62	124.32	55.900	881,932
2024-06-20	125.07	125.81	121.76	121.86	54.795	1,155,880
2024-06-19	130.24	131.35	125.22	125.80	56.565	1,490,656
2024-06-18	129.35	133.79	127.61	130.28	58.582	1,562,140
2024-06-17	126.55	131.42	126.54	127.40	57.284	1,104,426
2024-06-14	128.98	130.83	126.51	127.53	57.344	1,065,746
2024-06-13	132.15	135.82	129.74	130.67	58.755	1,522,328
2024-06-12	130.97	133.35	130.18	132.18	59.434	1,042,967
2024-06-11	123.14	132.16	120.26	131.99	59.347	1,677,284
2024-06-07	131.07	131.72	122.97	124.62	56.033	2,080,043
2024-06-06	129.72	136.09	127.50	131.07	58.934	2,426,402
2024-06-05	128.75	133.79	127.72	129.78	58.355	1,413,697
2024-06-04	129.50	131.72	127.09	129.65	58.296	1,219,076
2024-06-03	131.23	133.94	128.32	130.82	58.821	1,354,496
2024-05-31	129.26	136.04	128.61	132.25	59.467	2,010,580
2024-05-30	128.69	131.42	127.22	129.17	58.083	1,315,276
2024-05-29	132.08	132.46	127.28	128.54	57.796	1,736,188
2024-05-28	131.19	133.78	128.76	130.17	58.528	1,375,115
2024-05-27	129.78	132.98	125.21	132.21	59.447	2,020,200
2024-05-24	133.27	137.23	130.02	130.42	58.642	1,759,572
2024-05-23	133.02	136.43	130.24	133.27	59.926	2,973,214
2024-05-22	116.08	135.46	115.45	132.53	59.593	5,624,627
2024-05-21	118.36	118.36	114.64	115.23	51.814	1,541,550
2024-05-20	115.26	118.09	115.26	117.93	53.025	1,959,663
2024-05-17	122.13	123.22	115.44	116.65	52.453	2,669,270
2024-05-16	122.62	124.10	120.84	121.69	54.715	1,506,344
2024-05-15	124.69	127.27	121.92	122.25	54.968	1,490,564
2024-05-14	127.28	128.82	123.82	124.69	56.066	1,210,225
2024-05-13	132.03	132.86	125.25	125.86	56.592	2,323,304
2024-05-10	137.65	137.65	133.20	133.53	60.039	1,423,762
2024-05-09	133.02	138.62	133.02	137.26	61.716	1,593,308
2024-05-08	134.72	137.34	132.09	133.05	59.826	1,542,160
2024-05-07	133.39	136.12	131.75	135.79	61.057	1,731,481
2024-05-06	128.20	134.96	126.94	133.48	60.019	2,531,955

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.