Xi'an Sinofuse Electric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	174.92	177.60	171.00	172.89	78.231	1,328,448
2025-01-22	170.41	175.85	170.41	174.92	79.149	1,652,369
2025-01-21	167.09	175.38	166.60	173.00	78.278	2,238,149
2025-01-20	158.70	164.21	158.61	161.29	72.981	955,680
2025-01-17	154.96	160.82	153.70	158.36	71.655	904,864
2025-01-16	159.46	161.99	154.28	155.10	70.182	869,359
2025-01-15	158.36	163.10	157.77	159.59	72.211	972,599
2025-01-14	155.53	160.24	154.81	159.10	71.990	1,043,696
2025-01-13	152.81	157.62	152.44	155.70	70.450	778,184
2025-01-10	158.57	160.43	154.45	155.22	70.236	928,765
2025-01-09	153.18	161.04	153.18	158.57	71.749	1,513,662
2025-01-08	148.41	155.78	148.00	154.29	69.814	1,213,896
2025-01-07	147.32	150.55	145.84	148.33	67.115	1,054,944
2025-01-06	142.08	150.09	141.40	147.91	66.927	1,284,770
2025-01-03	143.22	148.68	142.29	142.91	64.664	1,033,040
2025-01-02	153.21	156.81	142.23	143.93	65.126	1,557,404
2024-12-31	156.47	158.36	153.19	153.95	69.660	918,846
2024-12-30	154.67	157.50	152.53	157.40	71.220	1,095,802
2024-12-27	156.14	157.62	153.56	153.92	69.646	889,280
2024-12-26	156.92	162.18	156.30	156.50	70.811	710,548
2024-12-25	161.02	161.76	156.58	158.61	71.769	542,807
2024-12-24	158.08	160.73	157.38	160.03	72.412	706,648
2024-12-23	160.17	163.13	157.62	157.90	71.448	756,025
2024-12-20	159.25	162.73	158.61	160.54	72.640	673,844
2024-12-19	157.06	159.48	156.20	159.10	71.990	468,834
2024-12-18	157.21	159.83	154.94	158.54	71.736	458,218
2024-12-17	159.29	161.90	155.40	156.14	70.651	757,168
2024-12-16	158.80	165.69	157.44	158.33	71.642	1,151,144
2024-12-13	161.32	162.59	158.36	158.67	71.796	641,346
2024-12-12	162.13	162.89	160.39	162.39	73.477	431,716
2024-12-11	164.80	166.04	160.55	161.29	72.981	605,912
2024-12-10	170.20	171.09	164.81	164.84	74.588	909,756
2024-12-09	162.96	168.04	161.36	165.21	74.756	1,192,288
2024-12-06	161.39	164.84	157.78	163.78	74.106	856,328
2024-12-05	156.70	164.37	156.27	161.39	73.028	1,174,972
2024-12-04	157.89	158.95	155.40	156.69	70.899	662,004
2024-12-03	160.79	161.29	155.55	158.66	71.789	1,215,376
2024-12-02	161.22	162.86	156.60	160.79	72.754	1,381,698
2024-11-29	158.94	162.80	156.33	160.14	72.459	745,180
2024-11-28	162.80	163.24	157.03	157.71	71.361	672,488
2024-11-27	157.44	162.02	152.47	161.88	73.249	1,076,750
2024-11-26	162.80	162.80	156.92	157.77	71.387	661,264
2024-11-25	161.32	165.88	157.15	161.08	72.887	752,038
2024-11-22	165.35	165.35	157.93	158.15	71.562	735,560
2024-11-21	171.16	175.32	163.95	165.35	74.816	1,574,737
2024-11-20	164.89	173.16	162.46	172.33	77.977	1,883,046
2024-11-19	162.80	164.44	157.78	163.58	74.019	1,143,892
2024-11-18	157.58	164.12	154.50	159.22	72.044	1,272,800
2024-11-15	164.89	168.41	156.42	157.58	71.300	1,170,088
2024-11-14	171.64	173.17	165.17	165.76	75.004	1,111,332
2024-11-13	170.29	173.16	165.24	172.60	78.098	1,248,972
2024-11-12	184.16	188.26	170.50	173.16	78.352	2,383,128
2024-11-11	170.20	184.82	169.47	183.37	82.973	1,725,384
2024-11-08	167.25	175.32	167.25	171.50	77.602	1,353,473
2024-11-07	172.33	175.23	164.43	166.49	75.332	1,440,877
2024-11-06	171.68	181.82	169.02	172.27	77.950	1,418,136
2024-11-05	169.86	174.33	165.76	171.75	77.716	1,240,931
2024-11-04	159.97	171.68	158.36	169.76	76.812	1,681,018
2024-11-01	157.99	165.46	156.17	161.47	73.062	1,602,871
2024-10-31	158.30	161.17	155.56	157.99	71.488	1,114,400

← NewerPage 8 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.