Shenzhen Xfh Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	25.170	26.000	24.770	24.770	24.770	5,387,134
2026-10-21	26.480	26.480	24.910	25.140	25.140	6,711,263
2026-10-20	25.600	26.560	25.600	26.210	26.210	5,022,272
2026-10-19	25.900	26.120	25.210	25.720	25.720	4,717,307
2026-10-16	26.600	26.660	25.710	26.030	26.030	6,543,692
2026-10-15	25.700	26.400	25.380	26.130	26.130	7,649,468
2026-10-14	27.800	28.500	26.560	26.660	26.660	8,779,013
2026-10-13	28.000	28.490	26.880	27.900	27.900	12,109,150
2026-10-12	29.150	29.770	28.380	28.490	28.490	13,640,523
2026-10-09	29.210	30.800	28.530	29.470	29.470	19,737,830
2026-10-08	28.500	31.140	28.300	29.230	29.230	20,980,355
2026-09-30	27.000	29.000	27.000	28.880	28.880	19,116,057
2026-09-29	25.700	27.680	25.700	27.170	27.170	13,058,131
2026-09-28	26.200	26.250	25.260	25.440	25.440	3,407,362
2026-09-24	26.750	26.850	26.220	26.250	26.250	2,560,816
2026-09-23	26.650	26.880	26.490	26.700	26.700	3,530,584
2026-09-22	26.670	26.770	26.430	26.530	26.530	2,840,440
2026-09-21	26.560	26.710	26.420	26.580	26.580	2,755,400
2026-09-18	26.420	26.690	26.350	26.590	26.590	2,786,885
2026-09-17	26.220	26.630	25.830	26.200	26.200	3,719,628
2026-09-16	26.130	26.810	25.700	26.490	26.490	5,598,074
2026-09-15	25.060	26.690	25.060	26.020	26.020	6,472,788
2026-09-14	24.560	25.640	24.560	25.310	25.310	3,259,995
2026-09-11	25.020	25.140	24.130	24.700	24.700	4,669,486
2026-09-10	25.690	25.700	25.150	25.250	25.250	2,958,100
2026-09-09	25.850	25.890	25.390	25.560	25.560	2,558,090
2026-09-08	25.930	25.950	25.660	25.810	25.810	2,527,565
2026-09-07	25.870	26.090	25.640	25.910	25.910	2,664,525
2026-09-04	26.530	26.820	25.700	25.860	25.860	5,101,429
2026-09-03	26.690	26.850	26.300	26.360	26.360	3,161,358
2026-09-02	26.470	26.710	26.160	26.550	26.550	4,463,177
2026-09-01	27.150	27.390	26.600	26.730	26.730	6,136,384
2026-08-31	26.740	27.180	26.400	27.150	27.150	5,863,310
2026-08-28	27.550	27.630	27.210	27.230	27.230	6,270,440
2026-08-27	27.780	28.000	27.190	27.710	27.710	9,314,566
2026-08-26	26.980	28.140	26.800	28.140	28.140	11,660,259
2026-08-25	26.700	27.050	26.280	26.980	26.980	6,458,948
2026-08-24	26.600	27.580	26.520	26.990	26.990	6,407,120
2026-08-21	26.100	26.820	25.680	26.780	26.780	3,950,952
2026-08-20	26.300	26.440	26.000	26.150	26.150	2,710,713
2026-08-19	26.600	26.850	25.910	26.060	26.060	3,936,723
2026-08-18	27.300	27.340	26.610	26.800	26.800	2,857,240
2026-08-17	26.630	27.250	26.380	27.250	27.250	3,691,283
2026-08-14	26.400	26.970	26.300	26.660	26.660	3,320,700
2026-08-13	26.960	26.990	26.400	26.410	26.410	3,542,094
2026-08-12	26.560	27.150	26.520	26.940	26.940	3,197,125
2026-08-11	26.980	27.060	26.520	26.700	26.700	3,448,819
2026-08-10	26.550	27.100	26.500	27.050	27.050	4,411,906
2026-08-07	26.100	26.530	25.650	26.450	26.450	4,953,512
2026-08-06	26.110	26.250	25.660	26.140	26.140	4,045,857
2026-08-05	25.810	26.270	25.700	26.180	26.180	4,511,266
2026-08-04	25.650	26.170	25.620	25.810	25.810	4,092,096
2026-08-03	25.150	25.650	24.890	25.600	25.600	4,758,556
2026-07-31	24.920	25.450	24.900	25.150	25.150	4,855,894
2026-07-30	24.900	25.480	24.770	24.880	24.880	4,330,645
2026-07-29	24.700	25.350	24.200	25.180	25.180	4,902,071
2026-07-28	24.550	25.250	24.430	24.690	24.690	4,361,083
2026-07-27	24.100	25.150	23.990	24.880	24.880	4,734,696
2026-07-24	24.250	24.700	23.810	23.950	23.950	4,279,835
2026-07-23	23.090	24.550	23.090	24.510	24.510	5,872,188

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0996 CNY
2024-05-23	0.3240 CNY
2021-06-21	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.