Xi'an Sinofuse Electric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	240.46	250.12	240.46	243.16	109.01	838,964
2022-08-04	246.45	251.94	237.90	241.02	108.05	1,504,606
2022-08-03	257.52	260.48	245.80	246.66	110.57	1,929,823
2022-08-02	251.60	261.22	248.65	256.07	114.79	1,606,307
2022-08-01	241.23	257.02	239.76	256.69	115.07	1,715,410
2022-07-29	239.91	246.57	238.47	241.24	108.15	1,132,348
2022-07-28	247.23	248.63	236.80	241.24	108.15	1,194,340
2022-07-27	240.62	247.16	236.96	246.66	110.57	2,050,624
2022-07-26	228.67	242.54	222.00	241.33	108.19	2,443,111
2022-07-25	222.00	241.24	220.52	228.66	102.51	3,646,342
2022-07-22	210.59	210.59	199.80	204.43	91.646	945,276
2022-07-21	207.36	212.82	203.19	209.79	94.047	1,207,213
2022-07-20	217.53	219.03	203.96	206.36	92.508	1,402,345
2022-07-19	213.82	220.37	211.91	217.80	97.637	1,722,355
2022-07-18	219.48	222.74	208.69	214.78	96.283	1,026,627
2022-07-15	219.32	226.88	215.09	219.48	98.393	1,757,155
2022-07-14	199.64	220.95	195.97	219.32	98.320	1,488,584
2022-07-13	196.35	200.82	188.98	199.80	89.569	515,632
2022-07-12	203.69	204.80	194.74	195.76	87.758	433,647
2022-07-11	205.28	205.57	197.27	203.69	91.314	482,348
2022-07-08	215.27	219.53	208.30	209.46	93.901	440,744
2022-07-07	209.02	223.30	203.81	219.29	98.307	859,952
2022-07-06	209.91	216.85	204.25	209.01	93.696	591,526
2022-07-05	215.49	227.25	204.98	209.91	94.101	874,680
2022-07-04	211.64	216.97	204.39	215.38	96.555	495,504
2022-07-01	214.10	216.08	208.68	211.02	94.598	317,280
2022-06-30	210.16	217.56	207.20	212.20	95.129	576,016
2022-06-29	219.04	219.04	202.77	207.81	93.158	1,060,137
2022-06-28	219.05	220.51	213.15	216.67	97.133	538,240
2022-06-27	225.97	228.91	217.57	219.50	98.400	708,675
2022-06-24	221.99	226.41	216.04	222.64	99.806	1,115,396
2022-06-23	217.83	225.33	214.02	218.58	97.988	1,081,163
2022-06-22	209.86	222.04	207.23	213.98	95.925	750,324
2022-06-21	218.74	218.74	205.91	209.86	94.081	782,748
2022-06-20	206.02	219.78	203.74	213.12	95.540	1,098,592
2022-06-17	193.35	204.68	191.35	203.50	91.228	750,220
2022-06-16	192.46	197.58	189.90	193.98	86.962	422,480
2022-06-15	198.94	200.23	192.43	192.44	86.272	599,252
2022-06-14	199.80	199.80	191.50	198.94	89.184	1,055,092
2022-06-13	192.09	212.97	189.85	204.09	91.493	1,530,821
2022-06-10	185.68	195.33	185.68	192.40	86.252	461,261
2022-06-09	190.27	195.35	186.60	186.69	83.691	519,036
2022-06-08	189.90	195.36	189.74	192.04	86.092	389,427
2022-06-07	196.85	199.15	191.29	191.76	85.966	818,879
2022-06-06	186.48	201.64	184.79	199.80	89.569	1,472,787
2022-06-02	176.06	189.88	172.42	186.85	83.764	1,150,901
2022-06-01	173.60	178.86	171.68	174.64	78.290	629,698
2022-05-31	169.25	176.11	165.91	173.99	77.998	762,796
2022-05-30	162.15	173.99	162.15	170.05	75.964	866,001
2022-05-27	164.59	169.89	161.02	162.13	72.427	480,260
2022-05-26	165.32	166.77	159.84	164.03	73.273	569,388
2022-05-25	163.54	167.17	161.60	165.32	73.849	482,216
2022-05-24	169.28	172.95	163.04	163.53	73.049	646,760
2022-05-23	171.18	173.16	167.85	169.95	75.918	666,399
2022-05-20	174.67	177.20	169.47	171.18	76.467	598,216
2022-05-19	175.22	177.94	168.87	174.67	78.027	851,001
2022-05-18	169.00	178.93	168.25	177.97	79.501	1,230,972
2022-05-17	169.19	170.60	163.87	168.78	75.396	568,468
2022-05-16	163.69	174.05	160.43	169.19	75.581	894,216
2022-05-13	159.99	165.58	159.97	163.20	72.903	484,552

← NewerPage 18 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.