Xi'an Sinofuse Electric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	181.34	189.11	181.26	186.33	83.531	1,709,075
2023-05-05	189.44	189.44	173.07	178.04	79.816	2,134,897
2023-05-04	191.81	197.82	186.49	188.98	84.719	858,696
2023-04-28	196.65	200.45	191.07	192.70	86.384	800,976
2023-04-27	199.21	199.56	193.11	196.66	88.162	961,348
2023-04-26	187.96	206.61	187.96	197.73	88.640	2,669,597
2023-04-25	196.57	202.02	187.63	189.71	85.044	764,596
2023-04-24	194.83	199.50	190.92	195.52	87.652	745,772
2023-04-21	198.78	205.25	194.22	195.82	87.784	770,200
2023-04-20	204.39	205.76	198.22	200.61	89.934	756,562
2023-04-19	204.24	207.05	200.87	207.02	92.807	820,809
2023-04-18	204.09	207.02	200.79	204.61	91.725	671,920
2023-04-17	206.24	211.98	203.07	204.57	91.705	956,543
2023-04-14	201.29	208.49	200.66	206.24	92.455	906,907
2023-04-13	202.76	206.16	200.70	201.29	90.239	907,046
2023-04-12	201.98	203.00	199.50	201.28	90.232	983,744
2023-04-11	201.58	206.21	200.75	203.47	91.214	1,714,208
2023-04-10	193.87	202.82	192.40	201.59	90.372	2,037,874
2023-04-07	189.43	194.32	187.99	192.73	86.398	825,711
2023-04-06	191.88	191.88	186.86	189.74	85.057	909,405
2023-04-04	195.51	197.71	186.48	189.97	85.163	1,746,755
2023-04-03	197.00	198.32	193.95	197.28	88.441	1,074,241
2023-03-31	197.98	202.85	195.85	197.30	88.448	1,636,248
2023-03-30	190.92	199.34	186.76	199.06	89.237	1,881,669
2023-03-29	187.81	194.55	185.95	188.85	84.659	1,382,342
2023-03-28	191.90	193.44	186.76	187.06	83.857	1,241,685
2023-03-27	197.02	200.27	189.47	191.36	85.787	2,390,792
2023-03-24	204.31	204.67	190.05	196.07	87.897	2,889,297
2023-03-23	210.81	213.56	200.24	202.76	90.896	2,116,977
2023-03-22	216.54	219.37	210.16	210.89	94.538	741,408
2023-03-21	211.02	217.04	209.01	214.57	96.190	927,228
2023-03-20	216.08	219.19	204.39	211.34	94.744	1,672,582
2023-03-17	223.73	224.96	214.75	216.08	96.867	946,212
2023-03-16	231.61	231.61	220.86	221.30	99.209	1,059,144
2023-03-15	231.93	235.62	227.59	232.64	104.29	746,402
2023-03-14	231.99	233.53	226.48	229.55	102.90	691,817
2023-03-13	233.83	238.44	230.29	233.16	104.52	730,539
2023-03-10	239.92	243.46	230.70	233.81	104.82	796,623
2023-03-09	241.23	244.13	239.75	241.80	108.40	362,121
2023-03-08	244.35	245.16	239.86	241.74	108.37	349,294
2023-03-07	249.82	250.62	243.10	244.35	109.54	470,145
2023-03-06	247.62	252.03	241.36	251.47	112.73	674,720
2023-03-03	243.19	251.22	241.31	247.40	110.91	577,691
2023-03-02	261.96	264.77	236.34	249.26	111.74	2,019,936
2023-03-01	268.49	269.92	259.74	262.45	117.65	723,187
2023-02-28	269.80	270.83	263.47	268.47	120.35	426,605
2023-02-27	273.74	280.37	268.26	269.79	120.94	418,100
2023-02-24	282.69	288.57	274.08	275.22	123.38	315,254
2023-02-23	280.98	290.08	278.24	284.56	127.57	767,690
2023-02-22	265.69	283.55	264.00	281.94	126.39	773,744
2023-02-21	268.63	270.84	256.04	268.12	120.19	1,050,838
2023-02-20	270.32	272.23	264.18	268.13	120.20	417,789
2023-02-17	275.16	275.28	267.26	270.11	121.09	460,753
2023-02-16	300.41	300.41	273.80	275.16	123.35	1,104,833
2023-02-15	287.09	304.88	281.95	298.96	134.02	1,141,709
2023-02-14	273.79	288.60	271.70	287.42	128.85	1,320,712
2023-02-13	266.40	275.10	263.44	273.37	122.55	1,170,610
2023-02-10	281.20	281.93	263.99	269.67	120.89	1,050,356
2023-02-09	268.59	277.59	265.63	273.80	122.74	1,046,706
2023-02-08	263.31	270.66	260.48	268.59	120.41	758,439

← NewerPage 15 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.