Xi'an Sinofuse Electric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	178.84	179.67	173.19	174.57	78.988	1,103,440
2025-04-25	179.39	179.39	176.58	179.01	80.997	982,572
2025-04-24	178.89	180.41	174.95	178.21	80.636	1,638,915
2025-04-23	183.33	183.33	178.47	179.08	81.031	1,187,069
2025-04-22	180.25	183.52	178.34	180.04	81.466	1,606,984
2025-04-21	184.91	189.35	176.90	181.42	82.089	3,187,709
2025-04-18	171.64	176.86	169.09	176.12	79.691	1,516,334
2025-04-17	159.84	175.44	156.88	171.68	77.682	2,038,845
2025-04-16	163.54	164.16	158.66	159.88	72.345	763,976
2025-04-15	161.54	164.80	160.59	164.03	74.220	610,056
2025-04-14	165.30	167.02	161.69	162.21	73.396	1,155,584
2025-04-11	157.78	165.39	156.88	163.24	73.865	981,188
2025-04-10	159.40	165.39	159.01	159.34	72.097	1,648,128
2025-04-09	153.74	158.95	146.86	155.24	70.242	1,618,159
2025-04-08	151.12	160.58	151.11	156.89	70.992	1,707,403
2025-04-07	167.18	168.17	143.62	149.35	67.577	2,184,776
2025-04-03	180.92	182.10	175.47	178.34	80.696	1,326,423
2025-04-02	179.08	187.96	179.02	183.62	83.087	1,285,380
2025-04-01	179.44	182.72	178.01	179.46	81.205	1,275,316
2025-03-31	181.51	182.56	176.65	179.14	81.058	1,168,409
2025-03-28	180.56	189.37	179.09	181.91	82.310	1,910,015
2025-03-27	180.28	184.10	177.90	178.93	80.964	1,185,962
2025-03-26	182.81	186.17	180.41	180.84	81.828	1,020,683
2025-03-25	188.24	191.35	183.51	184.02	83.267	955,581
2025-03-24	188.11	190.00	183.79	187.66	84.915	1,241,663
2025-03-21	191.25	193.45	186.75	188.17	85.143	1,435,304
2025-03-20	191.88	196.97	190.33	194.06	87.808	1,849,082
2025-03-19	199.99	202.23	191.17	191.88	86.823	3,137,549
2025-03-18	207.36	223.89	201.28	202.83	91.779	5,761,067
2025-03-17	201.28	202.86	190.33	195.70	88.551	3,542,899
2025-03-14	199.27	208.98	196.84	202.89	91.806	3,520,624
2025-03-13	191.66	207.20	190.99	199.07	90.078	4,096,640
2025-03-12	192.19	203.46	185.34	193.89	87.734	3,393,788
2025-03-11	173.19	183.52	172.52	180.38	81.620	1,720,103
2025-03-10	166.88	177.48	166.88	175.10	79.229	2,262,698
2025-03-07	171.64	172.04	166.20	168.07	76.048	1,586,207
2025-03-06	172.27	173.09	170.07	172.51	78.057	1,518,599
2025-03-05	172.83	172.83	166.87	171.80	77.736	897,176
2025-03-04	170.21	175.07	169.76	170.87	77.314	925,571
2025-03-03	170.20	176.34	169.58	171.24	77.481	1,134,272
2025-02-28	182.84	182.84	167.24	169.84	76.852	1,740,480
2025-02-27	184.56	186.11	179.42	182.85	82.738	1,313,796
2025-02-26	181.57	191.38	180.56	185.24	83.817	2,305,129
2025-02-25	177.53	182.04	172.42	181.00	81.901	1,639,502
2025-02-24	179.30	181.86	174.43	179.08	81.031	1,427,164
2025-02-21	168.56	180.35	166.53	178.22	80.642	2,144,076
2025-02-20	170.19	170.88	164.22	166.80	75.472	1,650,348
2025-02-19	169.87	172.57	168.56	169.61	76.745	1,211,084
2025-02-18	173.01	175.84	169.22	170.64	77.214	827,616
2025-02-17	173.90	174.63	171.24	172.41	78.011	721,204
2025-02-14	171.32	176.73	170.29	174.64	79.022	636,548
2025-02-13	176.79	177.59	171.95	172.02	77.836	732,832
2025-02-12	173.77	180.35	173.77	177.36	80.254	1,009,824
2025-02-11	174.21	177.01	171.87	175.13	79.243	797,276
2025-02-10	181.30	181.55	170.98	175.25	79.296	1,431,160
2025-02-07	176.12	183.34	175.51	181.97	82.337	1,494,800
2025-02-06	168.19	176.53	165.79	176.53	79.879	1,794,204
2025-02-05	177.73	177.73	166.74	168.28	76.142	1,920,248
2025-01-27	180.56	185.00	175.45	176.76	79.979	2,160,356
2025-01-24	172.85	184.93	172.36	182.37	82.517	1,802,788

← NewerPage 7 of 21 · 1,219 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.