Xi'an Sinofuse Electric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	124.93	125.61	123.89	125.03	84.047	1,248,168
2025-07-24	123.58	126.66	123.58	124.94	83.987	1,460,196
2025-07-23	124.31	124.56	122.84	123.28	82.873	1,179,974
2025-07-22	120.62	128.02	118.99	124.26	83.530	2,741,564
2025-07-21	120.13	121.08	119.38	120.80	81.202	1,412,497
2025-07-18	121.69	124.32	119.84	120.18	80.784	2,340,571
2025-07-17	120.75	122.22	119.29	121.24	81.500	1,376,767
2025-07-16	120.49	125.05	119.88	121.39	81.599	1,800,648
2025-07-15	122.28	122.84	118.71	119.58	80.386	1,795,408
2025-07-14	126.41	126.98	122.09	122.09	82.067	2,659,333
2025-07-11	118.86	122.09	116.93	120.81	81.211	1,565,803
2025-07-10	118.28	119.85	117.51	118.92	79.938	818,544
2025-07-09	120.24	120.92	118.27	118.98	79.978	1,160,337
2025-07-08	114.08	121.36	113.96	120.24	80.823	2,414,802
2025-07-07	114.69	114.70	112.11	113.81	76.506	722,992
2025-07-04	115.45	115.71	113.66	114.20	76.764	686,110
2025-07-03	114.55	116.40	114.55	115.10	77.371	942,227
2025-07-02	116.08	117.39	113.74	114.66	77.073	1,058,452
2025-07-01	117.88	118.36	115.44	115.78	77.829	909,472
2025-06-30	117.50	118.09	115.78	117.88	79.242	1,084,353
2025-06-27	115.90	117.66	115.72	116.88	78.565	973,751
2025-06-26	119.72	120.55	115.91	116.08	78.028	1,313,258
2025-06-25	115.66	122.22	115.60	120.10	80.734	1,966,378
2025-06-24	111.00	115.93	110.26	115.29	77.501	1,306,628
2025-06-23	108.48	113.22	108.04	111.01	74.625	1,191,200
2025-06-20	109.98	111.36	108.41	108.93	73.223	704,740
2025-06-19	110.07	112.44	109.67	110.30	74.148	838,064
2025-06-18	109.82	110.75	108.93	110.48	74.267	580,633
2025-06-17	109.83	110.26	108.99	109.79	73.800	755,107
2025-06-16	109.96	110.91	109.49	109.82	73.820	975,952
2025-06-13	113.35	114.27	109.52	109.80	73.810	1,115,646
2025-06-12	113.96	116.86	112.75	113.75	76.466	1,124,612
2025-06-11	111.15	115.01	111.15	114.23	76.784	739,816
2025-06-10	114.12	114.70	111.38	111.98	75.272	1,011,796
2025-06-09	116.14	116.56	113.72	114.15	76.735	1,026,345
2025-06-06	115.88	116.74	114.86	116.14	78.068	544,090
2025-06-05	113.86	116.83	113.00	115.85	77.879	818,338
2025-06-04	113.47	115.90	112.51	113.55	76.327	921,016
2025-06-03	114.29	114.80	110.41	113.07	76.008	1,017,967
2025-05-30	115.44	116.61	112.48	114.29	76.824	1,047,053
2025-05-29	171.16	173.96	170.47	172.30	77.964	1,083,408
2025-05-28	172.42	173.75	169.79	170.45	77.127	667,184
2025-05-27	175.62	175.88	171.19	172.58	78.091	1,078,871
2025-05-26	177.23	179.12	173.41	175.31	79.323	1,626,076
2025-05-23	180.57	181.00	175.97	176.33	79.785	1,263,739
2025-05-22	179.98	186.17	179.14	181.15	81.968	1,468,456
2025-05-21	183.36	184.38	179.08	179.98	81.439	1,120,360
2025-05-20	183.19	183.85	179.83	182.88	82.752	709,507
2025-05-19	184.42	184.93	182.04	182.53	82.591	722,536
2025-05-16	186.29	188.36	183.61	184.33	83.408	841,232
2025-05-15	189.45	190.43	185.22	186.55	84.413	934,768
2025-05-14	187.15	193.88	185.74	189.97	85.960	1,490,056
2025-05-13	189.45	191.22	186.33	187.15	84.680	972,204
2025-05-12	188.71	189.00	185.61	187.77	84.962	790,024
2025-05-09	188.69	193.67	185.59	186.92	84.580	1,544,464
2025-05-08	188.63	193.42	186.49	188.88	85.464	969,006
2025-05-07	187.23	190.18	186.55	188.63	85.350	1,354,932
2025-05-06	178.19	186.04	177.61	186.04	84.178	2,180,476
2025-04-30	174.64	179.29	174.00	176.59	79.906	1,011,284
2025-04-29	173.63	178.78	173.20	174.83	79.109	1,059,088

← NewerPage 6 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.