Xi'an Sinofuse Electric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	219.04	221.14	208.09	211.37	142.15	2,866,630
2026-04-23	226.44	230.08	214.42	220.25	148.12	2,750,362
2026-04-22	222.00	227.92	220.93	226.16	152.09	1,965,637
2026-04-21	219.74	230.58	219.05	223.72	150.45	2,671,627
2026-04-20	217.69	221.91	215.22	220.08	148.00	1,793,333
2026-04-17	220.46	220.51	214.87	217.49	146.26	2,115,662
2026-04-16	214.69	224.44	213.86	220.61	148.36	2,718,550
2026-04-15	219.04	219.93	213.87	214.39	144.18	1,598,454
2026-04-14	217.93	219.78	216.08	217.78	146.46	1,784,269
2026-04-13	215.78	220.34	214.30	216.29	145.46	1,845,688
2026-04-10	214.26	219.31	212.05	217.12	146.01	2,024,487
2026-04-09	214.30	217.53	211.77	212.56	142.95	1,843,412
2026-04-08	207.20	217.35	205.68	215.72	145.08	2,626,183
2026-04-07	197.83	203.77	197.82	201.98	135.83	1,243,445
2026-04-03	200.69	200.69	195.36	197.18	132.61	1,331,831
2026-04-02	205.69	207.10	194.18	196.96	132.46	2,228,971
2026-04-01	207.91	209.66	204.62	206.92	139.16	1,436,835
2026-03-31	211.12	213.53	202.76	204.57	137.57	2,008,088
2026-03-30	208.84	215.09	207.35	212.97	143.23	1,836,492
2026-03-27	204.67	211.18	203.32	209.95	141.20	1,406,640
2026-03-26	208.90	212.68	205.45	206.34	138.77	1,481,001
2026-03-25	207.04	211.12	205.59	208.89	140.48	1,472,416
2026-03-24	204.05	206.90	198.88	206.43	138.83	1,986,148
2026-03-23	208.68	211.63	198.35	200.57	134.89	2,641,697
2026-03-20	213.86	220.71	210.94	210.94	141.86	2,719,413
2026-03-19	205.78	216.61	205.13	212.22	142.72	2,639,392
2026-03-18	199.27	209.70	197.48	208.74	140.38	2,478,920
2026-03-17	205.72	206.84	198.02	198.04	133.18	1,852,681
2026-03-16	204.46	207.02	200.07	206.53	138.90	1,905,361
2026-03-13	206.62	208.47	203.90	204.17	137.30	2,361,779
2026-03-12	227.00	227.02	207.21	209.72	141.04	4,270,784
2026-03-11	227.19	231.71	224.29	226.62	152.40	3,956,622
2026-03-10	212.28	226.04	212.28	224.40	150.91	3,468,476
2026-03-09	210.65	212.62	199.16	211.34	142.13	2,904,399
2026-03-06	209.12	220.22	207.41	214.61	144.33	3,016,278
2026-03-05	210.31	213.76	206.90	209.08	140.61	2,061,399
2026-03-04	207.27	212.90	205.72	208.15	139.98	2,097,840
2026-03-03	218.27	220.51	205.72	208.75	140.39	2,613,041
2026-03-02	213.53	220.22	212.22	216.69	145.72	2,682,548
2026-02-27	221.51	221.53	212.84	216.20	145.40	3,080,365
2026-02-26	219.35	222.67	216.11	222.27	149.48	2,577,322
2026-02-25	217.57	219.37	213.56	218.73	147.10	2,623,677
2026-02-24	215.86	223.81	215.04	217.19	146.06	3,184,638
2026-02-13	214.32	222.74	213.95	215.93	145.22	2,690,900
2026-02-12	213.79	219.78	213.27	217.04	145.96	2,840,002
2026-02-11	212.99	217.04	210.62	213.92	143.86	2,186,221
2026-02-10	211.28	215.44	209.95	212.97	143.23	1,849,080
2026-02-09	211.48	212.97	207.36	211.20	142.03	2,002,648
2026-02-06	203.72	210.97	199.80	208.83	140.44	3,072,192
2026-02-05	210.43	212.59	203.16	204.40	137.46	2,858,495
2026-02-04	210.16	217.25	208.75	214.59	144.31	3,545,828
2026-02-03	209.76	211.61	206.02	211.48	142.22	3,357,764
2026-02-02	213.86	215.33	207.02	208.09	139.94	3,497,024
2026-01-30	206.61	214.26	202.46	211.63	142.32	3,452,769
2026-01-29	213.62	217.83	206.61	207.90	139.81	2,981,289
2026-01-28	215.78	217.55	210.57	215.06	144.63	3,386,289
2026-01-27	214.72	218.82	208.43	218.67	147.06	5,890,170
2026-01-26	217.43	221.82	213.27	216.48	145.59	7,348,294
2026-01-23	224.96	227.92	214.57	219.26	147.46	7,658,362
2026-01-22	233.84	233.84	220.90	224.23	150.80	14,367,434

← NewerPage 3 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.