Xi'an Sinofuse Electric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	164.28	169.46	162.80	168.82	113.54	3,162,967
2025-10-24	155.52	162.33	155.52	161.79	108.81	3,165,642
2025-10-23	152.78	155.33	149.15	155.09	104.30	1,638,723
2025-10-22	155.81	155.81	152.88	153.62	103.31	1,228,491
2025-10-21	153.05	157.40	152.57	157.00	105.58	1,981,844
2025-10-20	149.72	154.56	149.72	153.03	102.92	2,166,071
2025-10-17	158.36	158.45	147.69	148.00	99.532	3,253,068
2025-10-16	163.45	166.19	157.18	158.72	106.74	2,830,061
2025-10-15	154.66	162.50	151.71	160.00	107.60	3,538,665
2025-10-14	160.70	162.62	152.77	154.35	103.80	4,259,013
2025-10-13	157.92	161.32	153.64	159.13	107.02	5,837,213
2025-10-10	176.12	181.30	172.09	174.60	117.42	4,108,895
2025-10-09	180.40	183.22	175.05	181.00	121.73	5,113,961
2025-09-30	173.16	183.18	168.97	181.30	121.93	6,470,399
2025-09-29	169.18	175.05	168.72	174.67	117.47	4,832,330
2025-09-26	171.96	172.91	165.14	167.82	112.86	4,009,037
2025-09-25	161.62	175.57	160.08	172.09	115.74	5,514,167
2025-09-24	161.81	162.80	157.69	161.60	108.68	3,094,634
2025-09-23	165.76	169.76	157.69	159.84	107.49	4,828,313
2025-09-22	162.81	168.32	160.28	164.13	110.38	3,992,349
2025-09-19	167.80	167.97	160.55	162.74	109.45	3,914,202
2025-09-18	156.21	174.89	155.40	166.32	111.85	7,045,621
2025-09-17	156.05	158.61	153.74	156.14	104.96	2,707,119
2025-09-16	158.48	159.10	153.18	156.47	105.18	3,703,642
2025-09-15	156.38	163.33	155.40	158.48	106.53	5,405,512
2025-09-12	157.71	157.77	152.38	152.59	102.57	3,825,431
2025-09-11	153.15	159.69	151.70	158.06	106.25	4,757,508
2025-09-10	148.06	160.05	148.06	152.35	102.41	5,053,299
2025-09-09	155.15	156.11	147.29	148.00	99.487	5,020,655
2025-09-08	158.95	159.66	151.92	156.17	104.98	5,965,159
2025-09-05	158.55	166.78	155.40	160.14	107.65	7,854,092
2025-09-04	166.51	167.68	151.12	155.16	104.30	8,563,861
2025-09-03	154.22	172.66	146.52	163.24	109.73	10,598,410
2025-09-02	165.32	166.50	149.89	152.78	102.70	12,490,358
2025-09-01	159.84	165.35	154.25	165.35	111.15	5,923,690
2025-08-29	135.52	138.66	132.82	137.79	92.623	2,718,745
2025-08-28	133.94	139.05	131.11	136.16	91.528	3,681,868
2025-08-27	134.38	137.89	131.10	132.10	88.802	3,175,656
2025-08-26	135.04	136.29	133.53	133.79	89.936	2,423,934
2025-08-25	138.08	139.53	133.75	135.09	90.812	2,882,932
2025-08-22	134.95	137.57	134.95	137.57	92.473	1,531,636
2025-08-21	136.94	138.82	134.67	134.86	90.653	1,736,551
2025-08-20	134.68	136.94	132.16	136.94	92.056	1,924,657
2025-08-19	134.47	135.72	132.46	135.30	90.951	2,006,456
2025-08-18	133.07	137.00	131.94	134.35	90.315	2,755,698
2025-08-15	127.47	133.02	127.46	132.40	89.001	2,633,747
2025-08-14	132.43	132.83	127.93	128.17	86.156	2,760,941
2025-08-13	130.24	133.07	128.29	132.84	89.300	2,454,538
2025-08-12	129.03	134.12	128.98	130.28	87.579	2,424,625
2025-08-11	125.95	130.57	125.79	129.03	86.733	1,965,624
2025-08-08	125.31	128.55	124.91	126.21	84.843	1,594,552
2025-08-07	127.90	128.64	125.02	125.71	84.504	1,188,708
2025-08-06	127.87	128.72	126.54	127.13	85.460	1,091,076
2025-08-05	127.43	129.06	126.32	128.08	86.096	1,544,864
2025-08-04	121.98	127.99	121.43	127.49	85.698	1,916,580
2025-08-01	124.63	124.63	121.35	123.28	82.873	1,647,436
2025-07-31	125.46	130.36	123.73	124.60	83.758	2,606,468
2025-07-30	125.87	126.84	123.88	126.29	84.892	1,361,423
2025-07-29	126.24	127.10	124.91	126.02	84.713	1,376,211
2025-07-28	125.07	128.26	123.62	126.79	85.231	2,286,399

← NewerPage 5 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.