Xi'an Sinofuse Electric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	189.47	192.56	188.86	191.78	86.232	467,860
2023-08-01	196.46	199.37	189.44	190.18	85.513	562,095
2023-07-31	186.38	202.26	186.33	196.44	88.328	1,218,714
2023-07-28	185.95	188.36	183.82	186.49	83.856	624,777
2023-07-27	189.59	193.47	184.56	185.96	83.617	1,119,115
2023-07-26	189.44	190.92	184.59	185.89	83.584	729,715
2023-07-25	192.39	193.84	186.70	189.32	85.127	778,376
2023-07-24	195.36	195.72	189.80	190.70	85.746	753,916
2023-07-21	195.36	200.41	193.89	195.66	87.976	766,166
2023-07-20	196.84	200.78	196.10	196.84	88.508	685,943
2023-07-19	199.87	200.42	196.10	196.84	88.508	458,681
2023-07-18	198.73	202.03	196.40	199.87	89.872	615,499
2023-07-17	203.50	203.72	197.58	198.76	89.373	521,390
2023-07-14	203.46	208.34	199.80	202.40	91.010	1,096,185
2023-07-13	205.13	206.02	200.69	203.46	91.483	782,696
2023-07-12	207.19	207.69	202.26	204.77	92.075	1,119,768
2023-07-11	201.28	209.95	199.39	207.61	93.353	1,523,852
2023-07-10	198.73	204.94	194.86	201.32	90.524	958,788
2023-07-07	207.20	207.20	196.84	199.62	89.489	1,094,312
2023-07-06	197.20	209.49	194.06	207.27	92.920	2,631,133
2023-07-05	204.98	206.46	195.37	197.20	88.401	1,733,313
2023-07-04	212.23	212.96	201.29	204.98	91.891	2,781,512
2023-07-03	201.78	217.71	201.10	210.31	94.280	3,556,632
2023-06-30	183.28	204.80	183.22	200.85	90.040	3,663,210
2023-06-29	175.59	199.71	175.59	189.81	85.091	2,654,400
2023-06-28	170.20	171.30	167.02	170.30	76.346	511,042
2023-06-27	167.68	174.51	167.68	169.55	76.008	832,624
2023-06-26	171.67	172.23	166.50	170.35	76.366	775,839
2023-06-21	173.52	176.56	171.21	172.20	77.195	1,060,835
2023-06-20	176.56	177.26	172.05	173.75	77.892	1,411,455
2023-06-19	175.81	177.59	170.64	172.12	77.162	1,228,949
2023-06-16	169.40	178.98	168.69	177.75	79.683	2,316,543
2023-06-15	164.50	169.83	162.50	168.78	75.663	1,721,062
2023-06-14	164.96	166.25	161.59	164.87	73.911	812,961
2023-06-13	169.45	171.68	163.44	164.72	73.845	998,260
2023-06-12	164.55	169.10	164.55	167.91	75.271	856,180
2023-06-09	166.59	168.11	161.53	164.72	73.845	898,559
2023-06-08	171.24	172.95	166.20	166.59	74.681	704,163
2023-06-07	175.75	176.24	170.72	171.37	76.824	555,592
2023-06-06	179.78	179.79	175.74	176.40	79.079	610,056
2023-06-05	183.22	184.82	177.81	180.01	80.698	633,327
2023-06-02	179.52	186.04	174.91	183.33	82.184	1,038,521
2023-06-01	182.51	184.81	177.26	177.51	79.577	931,068
2023-05-31	187.65	187.65	182.82	183.22	82.138	704,776
2023-05-30	187.95	190.68	186.48	187.12	83.883	820,216
2023-05-29	192.33	194.22	187.22	187.95	84.255	864,528
2023-05-26	193.89	195.95	188.85	191.81	85.986	554,971
2023-05-25	190.83	198.76	190.08	196.10	87.910	722,684
2023-05-24	194.78	196.60	189.44	191.51	85.854	689,844
2023-05-23	187.96	200.10	187.19	194.77	87.313	1,015,546
2023-05-22	188.61	192.16	186.48	188.40	84.460	980,121
2023-05-19	188.66	192.13	186.11	188.05	84.301	439,264
2023-05-18	193.11	193.87	188.27	189.88	85.124	450,907
2023-05-17	193.14	196.20	190.18	191.59	85.887	447,062
2023-05-16	194.63	198.88	191.38	194.65	87.260	658,304
2023-05-15	188.45	198.99	184.16	194.63	87.253	1,036,053
2023-05-12	188.26	191.81	185.15	188.45	84.480	688,845
2023-05-11	190.64	192.16	186.04	186.35	83.538	587,383
2023-05-10	185.21	192.55	178.61	190.62	85.455	1,156,612
2023-05-09	186.35	192.96	181.67	182.05	81.614	1,235,171

← NewerPage 14 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.