Xi'an Sinofuse Electric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	155.89	162.50	153.92	158.30	71.629	1,536,240
2024-10-29	161.42	162.77	153.18	155.89	70.537	1,969,598
2024-10-28	166.65	167.91	157.47	159.80	72.305	2,444,604
2024-10-25	161.47	171.98	160.00	167.95	75.995	2,460,013
2024-10-24	162.80	168.19	157.09	159.99	72.392	3,255,844
2024-10-23	147.81	154.63	145.78	151.85	68.709	1,149,871
2024-10-22	147.25	148.73	143.53	148.00	66.968	1,002,470
2024-10-21	142.97	150.22	139.53	145.51	65.842	1,557,665
2024-10-18	133.20	145.01	132.47	140.67	63.653	1,727,720
2024-10-17	134.69	137.34	131.72	133.44	60.378	1,005,239
2024-10-16	131.71	136.89	128.05	133.70	60.498	1,206,652
2024-10-15	135.51	137.17	131.72	132.76	60.070	1,156,227
2024-10-14	129.83	137.15	128.21	136.90	61.945	1,531,995
2024-10-11	140.56	143.35	127.66	129.84	58.751	2,039,015
2024-10-10	149.49	154.88	142.49	143.41	64.892	1,657,002
2024-10-09	155.30	158.89	143.56	147.64	66.807	2,149,895
2024-10-08	170.20	170.48	148.30	163.53	73.992	2,804,432
2024-09-30	129.50	146.52	129.50	143.06	64.731	2,230,561
2024-09-27	120.22	129.46	120.22	125.22	56.661	1,275,464
2024-09-26	117.13	119.58	116.45	119.52	54.038	906,204
2024-09-25	113.96	119.58	113.96	117.78	53.248	1,311,087
2024-09-24	108.75	113.74	106.28	113.35	51.247	1,178,367
2024-09-23	104.18	110.38	103.30	108.71	49.146	1,366,679
2024-09-20	108.32	108.32	103.84	104.18	47.099	864,755
2024-09-19	105.52	110.02	105.52	107.30	48.511	743,245
2024-09-18	105.30	106.80	104.84	106.07	47.955	512,821
2024-09-13	111.74	112.01	105.91	106.34	48.076	820,512
2024-09-12	109.62	112.24	109.52	110.41	49.916	863,432
2024-09-11	109.08	110.91	106.90	110.39	49.909	1,277,980
2024-09-10	108.23	108.77	105.60	108.04	48.845	639,952
2024-09-09	108.48	108.78	105.91	106.97	48.363	578,088
2024-09-06	113.47	114.29	108.11	108.54	49.073	945,276
2024-09-05	111.40	114.69	111.40	113.46	51.294	1,173,196
2024-09-04	107.02	112.55	106.59	112.04	50.652	1,840,084
2024-09-03	103.44	108.47	102.89	108.40	49.006	1,109,704
2024-09-02	105.08	105.72	103.47	103.53	46.804	749,620
2024-08-30	102.86	106.77	102.86	104.34	47.172	1,206,940
2024-08-29	101.35	105.38	100.94	103.66	46.865	1,022,976
2024-08-28	96.999	102.58	96.999	101.88	46.062	1,161,150
2024-08-27	97.710	98.139	96.215	97.044	43.874	424,612
2024-08-26	98.657	100.31	97.680	98.183	44.389	513,708
2024-08-23	100.46	100.88	98.198	98.376	44.476	603,100
2024-08-22	99.367	102.02	99.116	101.01	45.667	692,492
2024-08-21	99.175	100.85	99.175	99.264	44.877	432,160
2024-08-20	102.92	103.41	99.278	100.06	45.239	592,713
2024-08-19	102.85	103.90	101.87	102.52	46.350	432,752
2024-08-16	105.08	105.61	102.86	102.86	46.503	819,328
2024-08-15	104.86	106.22	102.87	104.56	47.273	821,104
2024-08-14	107.68	108.04	105.21	105.23	47.574	568,320
2024-08-13	106.49	108.04	105.08	107.76	48.718	503,052
2024-08-12	108.04	108.99	105.83	106.49	48.143	707,397
2024-08-09	108.74	110.72	107.24	107.45	48.578	617,900
2024-08-08	111.07	111.12	107.74	108.78	49.180	863,580
2024-08-07	112.44	114.06	111.49	111.67	50.485	560,180
2024-08-06	111.61	114.11	110.70	112.49	50.859	506,160
2024-08-05	113.83	116.21	110.26	110.78	50.083	930,328
2024-08-02	113.96	115.71	113.37	114.79	51.896	863,580
2024-08-01	118.33	119.07	114.21	114.67	51.843	1,149,368
2024-07-31	115.14	118.96	114.27	118.30	53.482	1,214,192
2024-07-30	116.99	119.66	114.00	116.18	52.525	1,220,556

← NewerPage 9 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.