Xi'an Sinofuse Electric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	257.52	258.70	244.32	247.74	111.06	708,363
2022-11-04	264.51	264.54	254.86	257.52	115.44	767,084
2022-11-03	253.97	268.18	253.86	260.76	116.90	641,621
2022-11-02	243.02	260.49	236.80	260.47	116.76	817,347
2022-11-01	235.76	246.72	234.40	243.31	109.08	363,872
2022-10-31	240.87	247.74	232.36	235.76	105.69	512,695
2022-10-28	242.72	246.94	238.44	242.57	108.74	462,942
2022-10-27	252.93	268.00	247.16	247.20	110.82	526,029
2022-10-26	255.95	263.32	248.68	256.90	115.17	624,518
2022-10-25	254.56	258.97	245.69	253.08	113.45	756,682
2022-10-24	259.00	266.40	245.50	258.97	116.09	1,375,797
2022-10-21	270.66	274.98	263.44	269.27	120.71	388,054
2022-10-20	279.72	280.79	266.41	270.66	121.34	799,396
2022-10-19	259.00	288.30	255.95	281.17	126.05	1,863,849
2022-10-18	261.22	263.43	254.35	262.63	117.73	644,096
2022-10-17	252.34	263.44	249.97	259.65	116.40	695,452
2022-10-14	252.34	257.51	245.98	253.85	113.80	860,858
2022-10-13	247.49	264.92	246.06	251.11	112.57	1,170,604
2022-10-12	228.73	254.93	219.28	250.12	112.13	830,565
2022-10-11	220.95	233.40	220.95	228.75	102.55	316,276
2022-10-10	231.95	234.92	223.72	224.78	100.77	469,414
2022-09-30	239.48	242.29	229.52	230.39	103.28	588,698
2022-09-29	230.73	245.95	225.43	239.85	107.52	690,272
2022-09-28	233.62	240.71	229.40	230.73	103.44	809,856
2022-09-27	239.02	239.02	230.07	233.63	104.74	554,556
2022-09-26	226.74	239.58	220.71	233.10	104.50	727,272
2022-09-23	233.81	234.58	223.52	226.74	101.64	504,095
2022-09-22	231.84	236.07	224.78	232.24	104.11	734,975
2022-09-21	242.75	244.20	230.88	231.92	103.97	1,038,933
2022-09-20	236.53	248.57	236.53	243.31	109.08	471,232
2022-09-19	240.65	247.43	233.87	235.32	105.49	478,336
2022-09-16	238.27	247.12	234.15	240.65	107.88	851,765
2022-09-15	253.60	257.52	223.48	235.90	105.75	1,654,640
2022-09-14	261.72	266.10	251.85	253.08	113.45	1,128,263
2022-09-13	265.48	273.80	260.49	267.92	120.11	547,156
2022-09-09	271.62	273.80	259.00	263.44	118.10	631,221
2022-09-08	271.57	279.23	265.41	265.76	119.14	740,565
2022-09-07	258.14	280.45	255.52	272.11	121.99	1,104,660
2022-09-06	249.05	261.21	242.90	258.70	115.98	1,009,539
2022-09-05	245.92	253.73	242.28	249.07	111.66	759,272
2022-09-02	252.07	253.08	242.29	246.26	110.40	903,698
2022-09-01	249.84	253.38	239.76	249.81	111.99	1,311,028
2022-08-31	275.68	279.36	242.54	249.79	111.98	2,014,118
2022-08-30	282.35	291.04	275.59	279.42	125.26	968,554
2022-08-29	282.13	294.52	273.98	283.45	127.07	1,144,950
2022-08-26	284.15	297.18	273.81	289.78	129.91	1,260,637
2022-08-25	297.44	302.01	277.51	285.57	128.02	2,163,253
2022-08-24	309.87	312.44	291.90	300.16	134.56	2,315,495
2022-08-23	276.61	315.98	272.33	315.20	141.30	2,613,216
2022-08-22	274.10	282.37	269.37	276.76	124.07	1,365,168
2022-08-19	292.30	292.30	269.33	272.32	122.08	1,850,312
2022-08-18	293.03	296.73	287.24	292.27	131.02	637,880
2022-08-17	281.20	293.84	273.81	293.34	131.50	834,122
2022-08-16	267.88	283.42	264.93	280.80	125.88	996,142
2022-08-15	256.51	268.58	248.64	267.88	120.09	931,105
2022-08-12	256.04	262.69	254.56	256.84	115.14	765,766
2022-08-11	272.17	273.80	254.37	259.00	116.11	1,491,730
2022-08-10	266.61	273.87	263.44	271.12	121.54	564,176
2022-08-09	260.15	271.61	252.40	268.77	120.49	917,933
2022-08-08	243.16	260.32	234.58	260.15	116.63	1,594,088

← NewerPage 17 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.