Xi'an Sinofuse Electric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	159.48	162.06	158.36	159.97	71.462	507,344
2022-05-11	155.40	163.94	155.40	159.83	71.396	1,198,730
2022-05-10	145.45	156.72	145.45	156.14	69.750	1,071,370
2022-05-09	149.48	153.03	146.53	150.62	67.284	737,188
2022-05-06	141.21	155.53	138.29	151.61	67.726	1,353,494
2022-05-05	143.00	148.00	140.19	144.23	64.427	1,378,371
2022-04-29	144.42	152.44	139.86	143.99	64.322	1,868,279
2022-04-28	141.34	141.35	134.07	141.35	63.145	1,511,220
2022-04-27	111.30	120.69	108.26	117.79	52.620	720,438
2022-04-26	122.80	122.80	112.48	113.96	50.907	473,452
2022-04-25	125.06	125.80	117.67	119.88	53.552	470,341
2022-04-22	127.28	129.20	125.07	127.69	57.043	314,325
2022-04-21	131.01	135.23	128.76	128.76	57.519	377,096
2022-04-20	134.00	135.01	132.16	132.46	59.171	279,424
2022-04-19	136.10	139.95	133.20	134.46	60.064	516,453
2022-04-18	131.01	136.97	129.14	135.63	60.586	583,857
2022-04-15	132.53	132.89	127.28	129.59	57.889	635,195
2022-04-14	132.16	135.35	130.83	133.19	59.495	520,536
2022-04-13	134.78	134.78	130.40	132.18	59.046	352,832
2022-04-12	134.52	136.04	130.98	135.36	60.467	387,464
2022-04-11	137.33	137.64	130.99	132.06	58.993	526,178
2022-04-08	143.56	144.00	138.45	138.71	61.961	498,909
2022-04-07	145.47	145.56	139.56	139.62	62.371	621,629
2022-04-06	147.91	149.33	145.23	145.47	64.983	397,168
2022-04-01	148.59	152.41	146.52	148.65	66.404	530,432
2022-03-31	156.88	156.88	148.03	151.64	67.740	908,136
2022-03-30	153.93	157.32	151.94	156.21	69.783	492,692
2022-03-29	160.03	161.99	151.73	152.48	68.117	625,596
2022-03-28	165.76	169.33	150.96	161.14	71.984	1,464,396
2022-03-25	166.72	171.03	165.98	166.44	74.351	264,032
2022-03-24	170.48	170.50	164.72	167.76	74.939	387,760
2022-03-23	168.79	173.16	167.98	171.67	76.685	331,758
2022-03-22	169.36	174.34	167.61	168.79	75.402	435,860
2022-03-21	171.55	174.17	168.57	169.30	75.627	479,614
2022-03-18	174.34	177.32	168.25	171.56	76.639	296,444
2022-03-17	172.64	183.96	172.64	174.34	77.881	714,070
2022-03-16	161.11	170.94	156.69	170.79	76.295	726,961
2022-03-15	164.28	165.42	157.01	157.01	70.140	426,980
2022-03-14	171.68	172.86	163.44	164.28	73.386	455,988
2022-03-11	179.04	179.04	169.06	172.97	77.267	374,736
2022-03-10	178.34	185.00	176.28	179.09	80.004	477,376
2022-03-09	175.39	177.60	162.83	174.34	77.881	494,912
2022-03-08	182.04	183.22	173.47	174.11	77.776	483,434
2022-03-07	183.96	183.98	178.46	180.56	80.658	608,525
2022-03-04	190.79	193.27	183.95	185.46	82.847	530,263
2022-03-03	203.49	204.15	189.75	190.92	85.286	597,476
2022-03-02	204.23	205.65	198.38	201.03	89.802	356,973
2022-03-01	208.68	210.13	202.02	204.24	91.236	314,796
2022-02-28	205.99	209.12	202.98	205.99	92.016	430,088
2022-02-25	196.94	211.94	196.94	205.91	91.983	752,876
2022-02-24	195.35	202.54	191.16	196.84	87.931	904,407
2022-02-23	183.28	196.84	183.28	195.60	87.375	809,782
2022-02-22	186.92	187.22	180.06	182.04	81.319	726,014
2022-02-21	192.64	193.41	186.84	188.52	84.215	274,688
2022-02-18	192.39	194.16	187.52	192.61	86.040	432,456
2022-02-17	182.31	197.28	180.71	194.25	86.774	979,908
2022-02-16	185.04	186.33	182.23	182.91	81.709	313,908
2022-02-15	180.56	187.89	176.12	185.04	82.661	444,740
2022-02-14	175.82	181.74	173.93	177.93	79.481	476,856
2022-02-11	185.00	186.29	177.60	178.41	79.700	507,373

← NewerPage 19 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.