Xi'an Sinofuse Electric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	131.71	131.71	125.21	125.28	56.332	2,043,288
2024-04-29	125.80	132.16	124.33	130.24	58.562	2,509,674
2024-04-26	121.69	126.21	120.44	124.91	56.166	2,612,158
2024-04-25	126.81	126.91	120.10	122.99	55.301	3,324,672
2024-04-24	131.60	131.60	120.81	127.10	57.151	3,287,914
2024-04-23	136.90	138.53	132.67	135.12	60.758	1,058,496
2024-04-22	133.21	138.53	132.09	135.97	61.137	1,165,409
2024-04-19	137.15	139.11	133.50	134.31	60.392	1,509,533
2024-04-18	133.81	140.32	130.24	137.61	61.876	1,945,834
2024-04-17	130.30	135.08	128.20	133.64	60.092	2,390,128
2024-04-16	128.17	130.98	120.03	130.30	58.588	2,009,467
2024-04-15	125.80	131.56	125.76	128.46	57.763	1,442,678
2024-04-12	129.50	131.54	126.54	127.28	57.231	1,219,295
2024-04-11	133.57	135.92	128.61	128.88	57.949	1,627,970
2024-04-10	137.49	140.97	134.90	135.60	60.971	1,529,617
2024-04-09	127.74	136.31	127.43	136.29	61.284	1,594,458
2024-04-08	132.09	132.90	127.74	128.27	57.677	1,167,429
2024-04-03	134.86	134.86	130.98	132.46	59.560	1,539,614
2024-04-02	138.69	138.71	134.21	134.86	60.638	1,076,031
2024-04-01	134.00	140.42	133.05	138.81	62.415	1,446,922
2024-03-29	133.19	135.86	132.71	134.09	60.292	1,090,316
2024-03-28	136.28	137.31	132.31	133.27	59.926	1,868,594
2024-03-27	140.48	142.82	137.06	137.15	61.670	1,227,956
2024-03-26	144.89	145.53	139.86	141.50	63.626	1,302,252
2024-03-25	153.92	153.92	144.33	144.42	64.937	1,077,514
2024-03-22	155.68	157.61	152.41	154.39	69.422	780,276
2024-03-21	157.66	158.35	152.44	156.85	70.527	824,952
2024-03-20	156.58	159.93	155.10	156.35	70.301	627,540
2024-03-19	158.18	160.98	155.10	158.46	71.252	1,016,184
2024-03-18	153.28	160.76	151.46	159.01	71.499	1,201,464
2024-03-15	151.11	155.33	150.22	152.44	68.544	822,732
2024-03-14	150.96	155.86	150.29	153.28	68.923	1,117,992
2024-03-13	157.99	158.82	151.58	152.45	68.550	1,581,754
2024-03-12	161.32	162.79	154.66	158.00	71.046	1,597,845
2024-03-11	146.08	158.36	144.74	156.88	70.540	2,349,246
2024-03-08	138.84	147.66	138.84	146.15	65.716	1,203,892
2024-03-07	147.56	148.56	139.67	139.67	62.801	1,517,938
2024-03-06	141.71	148.15	140.96	147.85	66.481	1,510,495
2024-03-05	144.37	145.28	140.63	141.80	63.759	1,196,575
2024-03-04	148.19	150.66	142.94	145.34	65.350	1,706,884
2024-03-01	149.70	151.45	146.22	149.21	67.093	1,522,440
2024-02-29	145.48	150.95	143.38	150.22	67.546	2,164,057
2024-02-28	160.68	164.10	148.00	148.27	66.667	1,363,820
2024-02-27	156.88	160.39	156.88	160.39	72.117	793,398
2024-02-26	156.58	161.32	155.44	157.69	70.906	840,200
2024-02-23	159.16	160.42	153.18	157.40	70.773	1,112,072
2024-02-22	160.95	163.76	157.10	158.46	71.252	627,657
2024-02-21	162.76	166.25	159.10	161.35	72.550	868,760
2024-02-20	160.49	163.33	156.24	162.79	73.196	748,049
2024-02-19	171.86	173.06	159.84	162.06	72.869	1,189,332
2024-02-08	162.47	177.26	159.54	171.86	77.275	978,883
2024-02-07	157.62	164.87	155.74	162.47	73.056	863,023
2024-02-06	136.90	160.71	133.20	155.40	69.875	1,258,078
2024-02-05	140.76	143.56	128.76	139.62	62.781	861,435
2024-02-02	143.56	149.18	139.13	144.00	64.751	824,083
2024-02-01	140.67	150.93	139.87	147.36	66.261	959,029
2024-01-31	146.96	153.30	140.88	142.38	64.019	1,162,291
2024-01-30	148.73	151.37	144.66	145.23	65.303	845,512
2024-01-29	157.62	157.62	140.01	146.52	65.882	1,921,981
2024-01-26	160.95	161.53	155.44	155.95	70.121	643,012

← NewerPage 11 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.