Xi'an Sinofuse Electric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	78.680	84.830	78.170	83.820	83.774	3,827,408
2026-07-22	79.950	80.640	77.330	78.660	78.616	3,519,453
2026-07-21	75.700	80.380	72.030	80.000	79.956	5,257,876
2026-07-20	79.730	80.090	72.750	74.690	74.649	5,627,074
2026-07-17	83.050	83.200	78.120	78.170	78.127	7,186,200
2026-07-16	90.000	91.240	80.800	81.600	81.555	10,073,284
2026-07-15	100.00	100.58	94.540	95.100	95.047	3,841,460
2026-07-14	101.63	101.83	95.840	99.680	99.625	3,972,936
2026-07-13	106.06	106.79	99.510	99.630	99.575	3,946,180
2026-07-10	109.61	114.30	106.16	106.25	106.19	3,477,234
2026-07-09	109.00	110.50	103.20	109.56	109.50	4,317,720
2026-07-08	111.03	114.07	107.70	108.15	108.09	4,379,118
2026-07-07	109.00	111.28	105.90	107.94	107.88	3,150,373
2026-07-06	112.49	113.28	107.54	109.66	109.60	3,682,137
2026-07-03	111.33	114.77	110.00	110.88	110.82	3,563,919
2026-07-02	112.71	119.60	111.07	112.30	112.24	5,402,584
2026-07-01	119.74	120.82	112.58	114.10	114.04	5,418,654
2026-06-30	114.01	120.15	113.35	119.45	119.38	4,560,513
2026-06-29	112.61	119.41	110.25	114.69	114.63	5,838,153
2026-06-26	118.38	119.00	111.40	112.43	112.37	5,284,557
2026-06-25	118.15	121.30	114.56	119.39	119.32	5,395,175
2026-06-24	119.37	120.66	114.34	115.88	115.82	5,144,726
2026-06-23	123.26	125.58	118.50	119.13	119.06	4,652,745
2026-06-22	131.00	132.00	122.17	123.80	123.73	5,941,293
2026-06-18	124.85	131.00	121.78	129.79	129.72	5,887,835
2026-06-17	127.30	131.57	122.02	124.92	124.85	4,853,429
2026-06-16	123.58	128.50	123.52	126.97	126.90	4,679,260
2026-06-15	120.38	125.47	118.58	125.18	125.11	6,206,162
2026-06-12	114.83	122.00	114.80	118.01	117.94	5,714,967
2026-06-11	116.11	118.10	110.81	112.50	112.44	4,816,042
2026-06-10	122.00	122.98	114.51	116.56	116.50	6,159,657
2026-06-09	111.00	126.68	110.49	123.40	123.33	8,612,828
2026-06-08	113.00	115.25	108.58	109.40	109.34	4,411,916
2026-06-05	112.47	119.66	109.30	114.93	114.87	5,716,675
2026-06-04	108.63	115.20	107.27	113.95	113.89	4,917,785
2026-06-03	166.01	167.77	158.44	161.30	108.48	5,533,626
2026-06-02	169.26	171.00	163.77	165.90	111.57	4,225,841
2026-06-01	173.27	178.58	164.05	169.29	113.85	6,638,467
2026-05-29	265.20	276.24	254.56	258.53	173.86	4,366,239
2026-05-28	254.59	268.41	252.28	267.87	180.14	4,354,297
2026-05-27	250.76	260.92	244.76	249.19	167.58	3,371,847
2026-05-26	260.26	263.44	245.68	251.64	169.23	4,243,907
2026-05-25	269.12	276.70	258.33	262.66	176.64	4,691,260
2026-05-22	245.98	266.10	245.98	263.93	177.50	4,345,777
2026-05-21	254.71	261.12	241.60	243.79	163.95	4,207,160
2026-05-20	251.13	255.74	248.65	253.79	170.68	2,502,568
2026-05-19	251.72	253.08	242.42	250.12	168.21	2,844,193
2026-05-18	259.59	261.22	249.84	253.11	170.22	3,835,886
2026-05-15	251.75	264.92	246.75	259.71	174.66	5,451,932
2026-05-14	248.64	262.64	244.94	249.54	167.82	6,078,033
2026-05-13	230.89	251.24	228.97	250.55	168.50	6,790,996
2026-05-12	230.63	235.72	226.59	235.14	158.14	4,852,605
2026-05-11	230.88	232.03	226.34	229.15	154.11	2,869,932
2026-05-08	233.84	235.32	227.45	229.13	154.10	3,782,163
2026-05-07	236.03	238.24	228.66	236.95	159.35	4,192,568
2026-05-06	238.62	240.62	232.08	236.40	158.98	5,088,441
2026-04-30	242.72	244.85	235.82	237.39	159.65	3,745,864
2026-04-29	243.58	250.85	241.25	244.14	164.19	4,238,017
2026-04-28	236.79	251.11	233.10	244.81	164.64	7,363,376
2026-04-27	229.43	253.64	228.93	239.05	160.76	8,702,381

← NewerPage 2 of 5 · 242 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.