Shenzhen Xfh Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 24.200 | 25.000 | 23.490 | 24.650 | 24.576 | 4,579,300 |
| 2024-07-26 | 24.100 | 24.650 | 23.970 | 24.270 | 24.197 | 2,801,635 |
| 2024-07-25 | 23.110 | 24.350 | 22.990 | 24.120 | 24.047 | 3,881,291 |
| 2024-07-24 | 23.800 | 23.900 | 23.110 | 23.220 | 23.150 | 2,532,500 |
| 2024-07-23 | 24.440 | 24.720 | 23.630 | 23.680 | 23.608 | 2,683,200 |
| 2024-07-22 | 24.450 | 24.770 | 24.280 | 24.470 | 24.396 | 2,611,821 |
| 2024-07-19 | 23.950 | 24.730 | 23.720 | 24.450 | 24.376 | 2,786,500 |
| 2024-07-18 | 24.060 | 24.280 | 23.490 | 24.100 | 24.027 | 3,398,971 |
| 2024-07-17 | 25.010 | 25.270 | 24.350 | 24.370 | 24.296 | 3,639,904 |
| 2024-07-16 | 24.600 | 26.250 | 24.550 | 25.160 | 25.084 | 5,405,100 |
| 2024-07-15 | 25.500 | 25.710 | 24.600 | 24.730 | 24.655 | 5,360,663 |
| 2024-07-12 | 26.590 | 27.900 | 25.720 | 25.820 | 25.742 | 8,642,705 |
| 2024-07-11 | 24.770 | 26.350 | 24.550 | 26.220 | 26.141 | 8,074,780 |
| 2024-07-10 | 23.700 | 24.600 | 23.620 | 23.980 | 23.908 | 3,275,465 |
| 2024-07-09 | 23.650 | 24.070 | 22.990 | 23.960 | 23.888 | 3,117,400 |
| 2024-07-08 | 23.870 | 24.120 | 23.400 | 23.520 | 23.449 | 2,199,400 |
| 2024-07-05 | 24.430 | 24.450 | 23.600 | 24.020 | 23.947 | 2,456,200 |
| 2024-07-04 | 24.930 | 25.390 | 24.100 | 24.110 | 24.037 | 3,030,100 |
| 2024-07-03 | 25.010 | 25.530 | 24.730 | 25.060 | 24.984 | 3,253,400 |
| 2024-07-02 | 25.400 | 25.700 | 25.060 | 25.200 | 25.124 | 3,011,876 |
| 2024-07-01 | 24.970 | 25.480 | 24.730 | 25.250 | 25.174 | 3,459,513 |
| 2024-06-28 | 24.590 | 25.400 | 24.590 | 24.950 | 24.875 | 3,222,194 |
| 2024-06-27 | 25.010 | 25.430 | 24.580 | 24.590 | 24.516 | 2,989,200 |
| 2024-06-26 | 24.550 | 25.360 | 24.100 | 25.280 | 25.204 | 4,081,077 |
| 2024-06-25 | 24.710 | 24.880 | 24.000 | 24.500 | 24.426 | 2,872,031 |
| 2024-06-24 | 25.550 | 25.550 | 24.450 | 24.510 | 24.436 | 4,018,300 |
| 2024-06-21 | 26.730 | 26.800 | 25.800 | 25.900 | 25.822 | 3,863,564 |
| 2024-06-20 | 28.010 | 28.120 | 26.690 | 26.730 | 26.649 | 4,672,500 |
| 2024-06-19 | 28.210 | 28.760 | 27.800 | 28.200 | 28.115 | 4,544,874 |
| 2024-06-18 | 27.770 | 28.430 | 27.650 | 28.370 | 28.284 | 5,058,430 |
| 2024-06-17 | 27.190 | 28.490 | 27.000 | 27.940 | 27.856 | 5,761,590 |
| 2024-06-14 | 27.100 | 27.800 | 26.720 | 27.480 | 27.397 | 4,309,282 |
| 2024-06-13 | 27.710 | 27.950 | 27.150 | 27.160 | 27.078 | 3,769,237 |
| 2024-06-12 | 27.230 | 27.760 | 27.150 | 27.760 | 27.676 | 3,385,268 |
| 2024-06-11 | 27.250 | 27.590 | 26.710 | 27.440 | 27.357 | 3,878,588 |
| 2024-06-07 | 28.100 | 28.250 | 26.960 | 27.740 | 27.656 | 4,199,800 |
| 2024-06-06 | 29.640 | 29.880 | 27.400 | 27.530 | 27.447 | 7,613,000 |
| 2024-06-05 | 30.120 | 30.980 | 29.540 | 29.640 | 29.550 | 5,429,109 |
| 2024-06-04 | 29.500 | 30.380 | 28.770 | 30.010 | 29.919 | 6,423,627 |
| 2024-06-03 | 30.780 | 30.780 | 29.470 | 29.800 | 29.710 | 6,625,900 |
| 2024-05-31 | 31.690 | 31.980 | 30.810 | 30.980 | 30.886 | 8,327,752 |
| 2024-05-30 | 31.290 | 32.450 | 31.000 | 31.900 | 31.804 | 13,929,952 |
| 2024-05-29 | 28.880 | 33.000 | 28.820 | 31.410 | 31.315 | 13,380,707 |
| 2024-05-28 | 29.650 | 29.810 | 28.820 | 28.910 | 28.823 | 5,853,917 |
| 2024-05-27 | 29.560 | 31.000 | 29.550 | 30.250 | 30.159 | 7,434,802 |
| 2024-05-24 | 30.000 | 30.180 | 28.920 | 28.980 | 28.892 | 6,053,907 |
| 2024-05-23 | 31.610 | 31.610 | 30.100 | 30.200 | 30.109 | 7,812,276 |
| 2024-05-22 | 31.500 | 32.330 | 31.450 | 32.290 | 31.869 | 7,871,434 |
| 2024-05-21 | 31.660 | 32.260 | 31.230 | 31.480 | 31.070 | 5,006,700 |
| 2024-05-20 | 31.940 | 32.310 | 31.650 | 31.770 | 31.356 | 6,606,745 |
| 2024-05-17 | 31.360 | 32.450 | 30.660 | 32.330 | 31.909 | 9,136,635 |
| 2024-05-16 | 31.730 | 32.620 | 31.280 | 31.420 | 31.011 | 8,171,656 |
| 2024-05-15 | 32.100 | 33.090 | 31.960 | 32.030 | 31.613 | 7,389,172 |
| 2024-05-14 | 32.300 | 32.760 | 31.380 | 32.600 | 32.175 | 9,815,403 |
| 2024-05-13 | 33.320 | 33.330 | 31.580 | 31.960 | 31.544 | 11,188,639 |
| 2024-05-10 | 34.700 | 35.000 | 33.680 | 34.030 | 33.587 | 17,200,557 |
| 2024-05-09 | 32.730 | 36.560 | 32.730 | 36.080 | 35.610 | 27,094,383 |
| 2024-05-08 | 32.310 | 32.600 | 30.960 | 31.050 | 30.646 | 7,220,197 |
| 2024-05-07 | 33.250 | 33.500 | 32.100 | 32.300 | 31.879 | 10,679,473 |
| 2024-05-06 | 33.800 | 34.440 | 32.510 | 33.370 | 32.935 | 15,745,749 |
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.