Xi'an Sinofuse Electric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	166.65	167.94	159.54	161.53	72.630	940,097
2024-01-24	168.69	170.91	162.28	165.20	74.280	444,513
2024-01-23	159.85	168.26	155.13	165.91	74.600	705,077
2024-01-22	171.25	173.10	158.70	159.43	71.685	784,104
2024-01-19	178.93	178.93	171.47	171.74	77.222	747,364
2024-01-18	178.12	180.40	173.46	177.98	80.030	495,060
2024-01-17	183.71	183.82	179.11	179.82	80.855	464,276
2024-01-16	182.78	185.87	181.73	183.70	82.599	383,468
2024-01-15	188.11	188.11	188.11	188.11	84.582	0
2024-01-12	185.00	193.82	183.65	188.11	84.582	575,284
2024-01-11	178.21	188.67	174.76	184.91	83.144	820,808
2024-01-10	178.83	180.55	176.50	176.74	79.471	476,856
2024-01-09	186.04	186.48	177.27	178.83	80.409	810,616
2024-01-08	187.22	188.55	180.56	181.26	81.501	785,012
2024-01-05	193.66	194.61	186.05	187.22	84.183	611,536
2024-01-04	190.19	197.00	186.69	193.61	87.057	1,370,540
2024-01-03	188.51	193.10	186.48	190.24	85.540	825,840
2024-01-02	193.51	193.51	187.34	188.49	84.755	789,728
2023-12-29	196.26	199.58	190.62	193.52	87.017	1,466,828
2023-12-28	191.75	199.73	188.71	196.25	88.242	1,149,812
2023-12-27	193.98	194.32	189.68	191.81	86.245	791,524
2023-12-26	196.47	197.37	192.58	194.00	87.230	564,488
2023-12-25	201.80	208.46	197.14	197.54	88.821	670,277
2023-12-22	200.54	203.04	195.43	200.07	89.959	815,924
2023-12-21	199.81	201.28	195.09	196.84	88.508	840,299
2023-12-20	206.89	208.37	199.95	200.69	90.238	681,692
2023-12-19	209.82	213.12	205.25	206.90	93.033	967,624
2023-12-18	203.71	214.48	201.71	209.51	94.205	1,009,465
2023-12-15	207.21	210.90	203.07	203.72	91.603	348,483
2023-12-14	213.12	221.90	205.88	206.99	93.073	1,198,060
2023-12-13	199.86	215.61	198.82	207.87	93.466	1,183,523
2023-12-12	195.36	203.50	194.32	200.75	90.265	569,700
2023-12-11	196.84	202.24	193.58	196.32	88.275	578,976
2023-12-08	193.04	196.84	191.81	195.17	87.756	521,785
2023-12-07	191.13	193.88	186.33	192.81	86.698	668,798
2023-12-06	191.17	198.23	190.33	191.19	85.966	438,672
2023-12-05	196.29	197.73	191.11	192.61	86.605	580,604
2023-12-04	193.92	198.45	192.78	195.08	87.716	699,448
2023-12-01	199.06	199.64	194.18	195.51	87.909	702,647
2023-11-30	201.28	205.68	196.99	199.06	89.506	1,287,441
2023-11-29	207.20	233.84	202.70	203.43	91.469	1,855,626
2023-11-28	198.65	203.83	197.82	202.66	91.123	655,909
2023-11-27	196.83	202.32	191.57	200.24	90.039	1,036,192
2023-11-24	199.56	202.76	193.88	196.85	88.515	880,496
2023-11-23	180.49	210.38	180.49	197.76	88.921	2,540,516
2023-11-22	183.45	183.45	178.95	182.04	81.853	753,764
2023-11-21	185.56	186.45	182.16	182.93	82.253	761,904
2023-11-20	178.34	186.21	176.74	185.67	83.484	923,520
2023-11-17	175.60	178.99	174.34	178.34	80.190	542,158
2023-11-16	179.82	179.82	175.32	175.62	78.965	503,496
2023-11-15	177.84	181.83	176.25	180.86	81.321	455,840
2023-11-14	177.84	178.41	175.44	177.41	79.770	424,316
2023-11-13	177.01	179.83	176.82	177.82	79.957	409,516
2023-11-10	179.02	179.02	174.82	177.01	79.591	622,896
2023-11-09	179.08	180.71	176.65	177.81	79.950	495,208
2023-11-08	179.08	181.30	177.08	178.81	80.403	745,995
2023-11-07	180.35	181.30	174.91	179.86	80.875	735,116
2023-11-06	178.61	182.63	175.65	178.87	80.429	1,236,859
2023-11-03	174.15	178.93	174.15	177.72	79.910	454,212
2023-11-02	177.63	180.34	174.64	175.28	78.812	601,620

← NewerPage 12 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.