Xi'an Sinofuse Electric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	177.63	180.34	174.64	175.28	78.812	601,620
2023-11-01	183.53	183.53	177.27	178.86	80.423	708,032
2023-10-31	179.95	184.44	177.61	180.93	81.354	779,869
2023-10-30	175.62	181.60	173.04	179.97	80.922	1,008,768
2023-10-27	172.63	176.86	169.65	176.11	79.185	1,030,944
2023-10-26	165.76	172.86	163.42	172.51	77.568	1,026,794
2023-10-25	162.79	169.28	162.28	163.39	73.468	519,036
2023-10-24	160.20	166.35	158.70	163.07	73.322	818,595
2023-10-23	157.15	162.42	153.99	160.20	72.031	674,132
2023-10-20	156.11	160.99	155.47	157.25	70.707	456,707
2023-10-19	158.30	158.92	155.13	155.21	69.788	316,512
2023-10-18	157.12	160.39	156.33	158.30	71.179	441,632
2023-10-17	162.81	162.84	158.02	158.51	71.272	462,352
2023-10-16	167.20	167.71	161.32	162.81	73.209	757,739
2023-10-13	166.99	169.37	165.94	168.02	75.551	815,907
2023-10-12	169.56	171.61	164.77	167.05	75.112	703,448
2023-10-11	165.89	172.78	164.58	168.39	75.718	1,152,711
2023-10-10	168.63	169.70	163.82	169.37	76.157	1,210,576
2023-10-09	169.02	171.59	166.81	168.65	75.831	513,708
2023-09-28	171.61	171.61	166.38	167.76	75.431	426,092
2023-09-27	169.42	173.23	166.28	169.64	76.277	684,204
2023-09-26	171.78	171.78	169.05	169.08	76.024	249,528
2023-09-25	173.17	175.65	170.53	171.09	76.929	399,688
2023-09-22	170.82	176.58	170.82	173.87	78.180	684,757
2023-09-21	175.94	176.12	170.51	170.98	76.882	667,317
2023-09-20	177.75	178.77	175.23	175.94	79.112	244,198
2023-09-19	181.74	182.04	177.61	179.17	80.562	408,297
2023-09-18	182.93	185.44	178.19	181.24	81.494	472,507
2023-09-15	184.22	185.58	181.54	182.29	81.966	191,156
2023-09-14	183.58	184.54	181.74	182.56	82.086	273,652
2023-09-13	186.73	188.49	182.71	185.00	83.184	321,759
2023-09-12	187.96	190.48	185.15	187.69	84.395	401,297
2023-09-11	187.92	190.62	181.64	187.95	84.509	632,522
2023-09-08	188.97	190.42	185.41	187.52	84.316	298,220
2023-09-07	190.65	192.16	188.86	188.97	84.968	281,940
2023-09-06	191.02	192.21	187.46	190.64	85.720	313,200
2023-09-05	188.98	192.40	187.97	190.83	85.806	462,352
2023-09-04	190.25	190.25	187.10	189.00	84.981	297,480
2023-09-01	191.94	191.94	187.47	188.91	84.941	345,728
2023-08-31	192.40	194.84	188.39	192.10	86.379	590,372
2023-08-30	185.78	194.87	184.82	193.58	87.044	1,026,363
2023-08-29	181.97	187.69	177.60	185.78	83.537	994,715
2023-08-28	192.37	193.72	177.16	180.68	81.241	1,415,916
2023-08-25	180.56	185.73	175.01	183.52	82.519	1,167,783
2023-08-24	185.38	186.47	179.63	182.77	82.179	753,172
2023-08-23	187.60	194.38	185.00	186.04	83.650	758,204
2023-08-22	187.00	190.62	184.27	187.62	84.362	334,776
2023-08-21	187.99	190.98	185.01	186.48	83.850	474,340
2023-08-18	188.03	192.81	187.26	189.07	85.014	531,281
2023-08-17	187.43	191.36	184.96	189.01	84.988	235,616
2023-08-16	185.16	187.66	184.42	187.43	84.276	314,648
2023-08-15	191.22	191.76	184.85	186.89	84.036	372,564
2023-08-14	190.92	191.94	187.63	190.70	85.746	297,776
2023-08-11	195.63	198.97	191.36	191.66	86.179	434,972
2023-08-10	189.47	199.71	189.47	196.04	88.149	840,487
2023-08-09	193.14	193.85	189.44	191.11	85.933	345,876
2023-08-08	196.78	197.34	192.40	193.08	86.818	436,452
2023-08-07	197.58	200.73	193.29	196.25	88.242	615,828
2023-08-04	194.75	199.80	194.41	198.32	89.174	562,696
2023-08-03	190.88	195.85	189.03	195.37	87.849	567,011

← NewerPage 13 of 21 · 1,213 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.