Xi'an Sinofuse Electric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	210.94	212.23	210.93	212.23	142.73	5,028,065
2026-01-20	178.50	184.14	174.64	176.86	118.94	4,329,654
2026-01-19	177.60	184.82	175.23	178.33	119.93	4,249,955
2026-01-16	179.20	181.83	174.64	177.33	119.26	3,116,892
2026-01-15	172.80	178.24	171.64	175.84	118.25	3,564,345
2026-01-14	160.40	181.98	158.94	177.45	119.34	6,367,800
2026-01-13	161.88	163.60	158.51	159.65	107.37	2,280,932
2026-01-12	166.29	167.24	157.12	162.50	109.29	3,749,953
2026-01-09	163.54	167.06	163.36	165.33	111.19	2,167,021
2026-01-08	169.46	169.46	163.10	164.55	110.66	2,435,901
2026-01-07	168.72	171.83	166.51	168.99	113.65	2,286,023
2026-01-06	167.71	172.17	166.80	169.12	113.74	1,992,406
2026-01-05	166.49	170.42	166.46	167.86	112.89	1,511,931
2025-12-31	167.05	168.66	165.64	166.04	111.66	1,055,728
2025-12-30	165.49	169.31	164.83	167.34	112.54	1,447,704
2025-12-29	163.54	169.90	163.23	166.87	112.22	1,835,957
2025-12-26	166.03	168.08	164.65	165.09	111.03	1,118,617
2025-12-25	165.80	167.51	164.55	166.71	112.11	1,309,592
2025-12-24	162.21	167.97	161.19	166.53	111.99	1,760,426
2025-12-23	161.16	163.54	160.11	162.50	109.29	1,397,673
2025-12-22	155.84	163.78	155.59	161.60	108.68	2,071,743
2025-12-19	157.46	158.70	155.27	155.68	104.70	1,474,952
2025-12-18	156.88	159.09	156.15	157.99	106.25	1,107,492
2025-12-17	154.48	158.24	153.59	158.14	106.35	1,667,944
2025-12-16	159.31	160.14	155.10	156.26	105.09	1,398,568
2025-12-15	161.48	162.80	159.66	159.99	107.59	1,322,137
2025-12-12	159.07	164.43	159.07	162.43	109.24	1,894,402
2025-12-11	159.10	163.98	158.58	159.07	106.98	1,505,127
2025-12-10	161.32	161.32	156.38	159.06	106.97	1,555,560
2025-12-09	163.07	165.46	160.85	161.59	108.67	1,849,566
2025-12-08	159.54	163.95	158.32	162.28	109.14	2,650,718
2025-12-05	151.42	159.46	149.78	158.20	106.39	2,643,105
2025-12-04	148.70	152.25	147.85	151.70	102.02	1,405,400
2025-12-03	148.27	150.75	148.09	149.01	100.21	1,149,513
2025-12-02	151.82	152.23	147.82	149.07	100.25	1,454,169
2025-12-01	152.14	153.33	150.97	152.17	102.34	1,364,343
2025-11-28	150.00	153.25	148.74	152.81	102.77	1,197,368
2025-11-27	148.61	152.29	148.61	150.01	100.89	1,379,719
2025-11-26	148.67	150.81	147.57	148.93	100.16	1,132,139
2025-11-25	149.84	152.93	148.74	148.86	100.11	1,738,742
2025-11-24	147.26	150.32	146.98	149.07	100.25	1,530,362
2025-11-21	149.51	150.69	144.27	146.05	98.218	2,189,736
2025-11-20	154.51	156.44	148.01	151.67	102.00	1,930,717
2025-11-19	155.40	158.43	153.09	153.62	103.31	1,593,414
2025-11-18	154.82	155.40	153.33	154.60	103.97	1,590,065
2025-11-17	159.04	160.11	154.81	155.41	104.52	2,062,687
2025-11-14	155.40	164.72	154.66	158.76	106.77	3,373,339
2025-11-13	156.21	158.79	153.85	157.32	105.80	2,747,090
2025-11-12	155.92	157.62	152.84	154.35	103.80	2,123,237
2025-11-11	162.92	164.87	156.29	157.41	105.86	3,169,078
2025-11-10	165.83	168.42	159.16	161.45	108.58	4,380,268
2025-11-07	184.20	185.00	165.36	166.50	111.97	7,826,180
2025-11-06	180.16	188.33	179.07	184.84	124.31	4,131,220
2025-11-05	170.13	183.51	168.10	181.14	121.82	4,043,226
2025-11-04	179.36	185.27	174.49	175.94	118.32	3,179,714
2025-11-03	174.45	178.16	169.68	176.68	118.82	3,009,492
2025-10-31	173.49	180.31	173.20	174.37	117.27	3,067,879
2025-10-30	175.85	178.70	173.43	173.43	116.63	2,973,305
2025-10-29	173.84	177.30	171.53	175.28	117.88	2,959,121
2025-10-28	177.78	184.23	171.50	172.11	115.75	6,418,779

← NewerPage 4 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.