Xi'an Sinofuse Electric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	189.44	189.85	181.86	185.93	83.058	1,110,621
2022-02-09	198.99	198.99	184.50	191.50	85.544	1,361,996
2022-02-08	207.20	207.20	195.80	198.70	88.764	547,748
2022-02-07	210.16	212.37	205.01	207.20	92.559	332,091
2022-01-28	204.91	208.71	203.01	205.54	91.818	370,592
2022-01-27	213.12	214.59	204.24	204.25	91.243	481,269
2022-01-26	211.20	216.11	206.06	212.94	95.124	588,892
2022-01-25	209.42	215.06	203.62	206.31	92.162	719,309
2022-01-24	207.50	217.65	207.48	211.94	94.674	575,046
2022-01-21	214.91	219.63	210.16	210.46	94.013	541,154
2022-01-20	219.53	222.00	214.60	214.60	95.864	454,349
2022-01-19	226.74	226.74	216.83	221.94	99.143	810,300
2022-01-18	224.95	229.40	218.30	228.85	102.23	924,112
2022-01-17	208.52	229.55	206.46	220.53	98.515	1,646,630
2022-01-14	200.24	213.42	197.03	209.42	93.550	1,065,061
2022-01-13	202.76	204.14	195.37	198.81	88.810	569,652
2022-01-12	205.08	210.60	199.80	203.77	91.025	1,003,588
2022-01-11	203.94	207.20	199.50	201.99	90.231	934,155
2022-01-10	209.73	212.35	199.80	204.24	91.236	1,033,336
2022-01-07	225.18	226.87	210.15	210.23	93.914	820,956
2022-01-06	219.90	226.14	210.86	224.50	100.29	769,881
2022-01-05	234.58	236.71	219.04	222.89	99.567	853,812
2022-01-04	229.19	246.55	228.63	234.37	104.70	1,697,275
2021-12-31	221.19	234.15	220.98	225.14	100.57	1,253,684
2021-12-30	224.99	228.20	219.47	221.01	98.727	646,551
2021-12-29	220.18	229.37	219.04	225.11	100.56	786,023
2021-12-28	215.34	224.35	215.34	222.00	99.170	659,335
2021-12-27	220.52	224.96	213.34	215.12	96.096	1,027,053
2021-12-24	230.89	235.14	219.08	221.87	99.110	666,888
2021-12-23	229.22	232.89	228.66	230.24	102.85	342,028
2021-12-22	226.44	239.79	224.97	232.18	103.72	590,952
2021-12-21	224.66	228.94	218.45	226.62	101.23	1,046,656
2021-12-20	236.81	242.31	222.40	226.62	101.23	819,772
2021-12-17	245.68	245.68	236.80	236.80	105.78	468,862
2021-12-16	251.85	253.12	242.72	245.01	109.45	600,584
2021-12-15	250.11	256.45	248.48	253.14	113.08	534,638
2021-12-14	249.05	253.05	245.09	251.05	112.15	598,676
2021-12-13	239.88	256.01	236.80	250.12	111.73	1,074,179
2021-12-10	243.46	247.15	237.82	239.03	106.78	700,472
2021-12-09	250.12	253.08	241.24	243.31	108.69	554,704
2021-12-08	245.96	250.80	245.80	249.68	111.53	348,984
2021-12-07	253.05	258.44	245.16	245.95	109.87	661,167
2021-12-06	256.04	260.48	244.23	252.34	112.72	1,043,696
2021-12-03	257.52	261.44	247.20	256.94	114.78	751,287
2021-12-02	256.05	258.56	249.87	256.62	114.63	810,977
2021-12-01	259.74	267.75	256.28	256.78	114.71	1,102,523
2021-11-30	268.43	269.95	259.81	260.48	116.36	1,037,036
2021-11-29	253.83	269.36	253.76	268.61	119.99	970,727
2021-11-26	263.44	269.88	255.55	259.74	116.03	1,028,395
2021-11-25	260.63	268.75	260.63	268.13	119.78	849,076
2021-11-24	273.19	276.17	261.99	263.35	117.64	1,224,106
2021-11-23	284.04	284.25	268.44	274.54	122.64	1,412,806
2021-11-22	272.32	288.42	267.26	285.34	127.47	1,709,844
2021-11-19	266.40	281.20	260.63	273.07	121.99	1,594,454
2021-11-18	264.25	276.46	253.08	272.32	121.65	2,695,023
2021-11-17	279.38	282.68	260.94	266.40	119.00	3,699,499
2021-11-16	273.86	300.97	269.18	282.41	126.16	4,256,175
2021-11-15	284.22	285.64	260.48	266.40	119.00	3,160,836
2021-11-12	232.35	276.33	230.30	276.33	123.44	2,753,042
2021-11-11	226.47	236.36	226.47	230.27	102.87	841,875

← NewerPage 20 of 21 · 1,212 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.