Xi'an Sinofuse Electric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	265.66	269.36	261.90	263.41	118.09	687,353
2023-02-06	265.88	269.33	261.66	263.48	118.12	484,922
2023-02-03	267.87	269.67	263.56	268.03	120.16	752,284
2023-02-02	269.36	276.02	267.14	267.87	120.08	998,945
2023-02-01	273.80	277.83	267.72	270.84	121.42	1,308,303
2023-01-31	266.40	280.15	261.96	274.53	123.07	2,080,363
2023-01-30	250.13	257.34	249.93	253.69	113.73	494,025
2023-01-20	248.64	251.51	245.55	246.15	110.35	443,902
2023-01-19	246.85	248.64	240.13	245.19	109.92	566,988
2023-01-18	257.51	257.51	247.29	247.69	111.04	604,924
2023-01-17	253.41	257.33	250.00	252.93	113.39	481,358
2023-01-16	258.26	260.48	250.12	254.47	114.08	833,510
2023-01-13	263.29	266.40	253.82	255.42	114.50	521,233
2023-01-12	263.72	266.04	254.84	265.22	118.89	584,548
2023-01-11	262.55	268.26	260.48	263.94	118.32	356,088
2023-01-10	263.45	268.55	261.96	262.55	117.70	371,924
2023-01-09	267.66	271.98	262.42	266.40	119.43	366,630
2023-01-06	251.87	272.19	251.87	267.10	119.74	567,343
2023-01-05	251.45	257.51	245.80	256.78	115.11	433,480
2023-01-04	251.60	257.49	247.16	251.60	112.79	535,757
2023-01-03	241.23	255.70	238.69	252.96	113.40	632,270
2022-12-30	241.98	248.64	240.50	241.23	108.14	260,332
2022-12-29	242.72	249.50	239.76	245.75	110.17	341,662
2022-12-28	240.23	246.69	238.95	243.61	109.21	423,724
2022-12-27	233.06	243.84	232.85	240.69	107.90	604,580
2022-12-26	224.96	236.79	224.96	233.99	104.90	486,453
2022-12-23	231.63	234.37	222.74	224.95	100.84	352,265
2022-12-22	230.75	236.05	225.83	233.00	104.45	604,241
2022-12-21	239.89	239.89	228.67	230.73	103.44	419,929
2022-12-20	224.40	243.80	223.48	239.03	107.16	968,303
2022-12-19	221.94	233.10	221.94	223.95	100.40	508,368
2022-12-16	226.31	227.56	219.57	222.15	99.587	456,677
2022-12-15	226.62	230.21	223.66	229.27	102.78	406,171
2022-12-14	230.15	232.06	225.27	227.37	101.93	422,125
2022-12-13	233.87	236.06	229.43	230.15	103.18	336,344
2022-12-12	243.15	244.05	232.49	236.03	105.81	1,077,522
2022-12-09	247.15	249.38	239.76	246.14	110.34	930,903
2022-12-08	241.83	249.65	238.47	247.90	111.13	653,035
2022-12-07	244.29	245.38	238.84	241.85	108.42	388,511
2022-12-06	245.50	251.53	239.76	244.27	109.51	561,076
2022-12-05	256.85	256.85	244.57	245.95	110.26	679,496
2022-12-02	248.24	258.23	247.71	256.56	115.01	626,069
2022-12-01	247.15	253.82	247.15	250.27	112.19	487,951
2022-11-30	244.78	255.14	241.24	244.87	109.77	611,102
2022-11-29	249.53	250.74	237.69	244.94	109.80	859,585
2022-11-28	244.97	260.47	244.48	247.46	110.93	1,101,803
2022-11-25	245.68	255.85	244.94	247.46	110.93	1,162,223
2022-11-24	223.48	258.69	223.48	248.64	111.46	2,333,516
2022-11-23	219.03	221.75	211.65	220.58	98.884	478,188
2022-11-22	226.62	229.81	213.24	219.04	98.194	816,157
2022-11-21	226.17	231.62	222.58	228.53	102.45	425,796
2022-11-18	225.82	235.02	220.68	227.37	101.93	581,324
2022-11-17	223.52	226.57	219.78	226.10	101.36	401,080
2022-11-16	227.86	231.77	226.32	226.32	101.46	341,288
2022-11-15	218.74	229.40	218.31	229.02	102.67	407,444
2022-11-14	233.32	239.06	220.15	220.52	98.858	857,008
2022-11-11	247.16	248.64	236.06	236.79	106.15	458,800
2022-11-10	241.24	246.42	237.53	240.09	107.63	429,937
2022-11-09	238.10	245.09	234.09	243.43	109.13	626,430
2022-11-08	247.74	248.58	236.12	238.24	106.80	1,008,717

← NewerPage 16 of 21 · 1,220 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.