Shenzhen Xfh Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 33.000 | 33.200 | 31.000 | 31.100 | 30.695 | 11,897,124 |
| 2024-04-29 | 32.210 | 34.100 | 32.000 | 33.200 | 32.768 | 14,951,088 |
| 2024-04-26 | 31.690 | 33.200 | 31.250 | 32.480 | 32.057 | 16,315,588 |
| 2024-04-25 | 29.970 | 34.200 | 29.750 | 32.280 | 31.860 | 18,147,401 |
| 2024-04-24 | 29.780 | 30.810 | 28.930 | 30.450 | 30.053 | 10,867,820 |
| 2024-04-23 | 28.530 | 30.860 | 28.530 | 29.880 | 29.491 | 10,858,421 |
| 2024-04-22 | 30.710 | 32.300 | 29.010 | 29.180 | 28.800 | 12,119,618 |
| 2024-04-19 | 31.880 | 32.570 | 30.490 | 31.600 | 31.188 | 15,921,711 |
| 2024-04-18 | 31.430 | 34.590 | 29.430 | 32.990 | 32.560 | 21,644,402 |
| 2024-04-17 | 31.710 | 33.580 | 31.700 | 32.410 | 31.988 | 16,611,641 |
| 2024-04-16 | 32.010 | 32.440 | 28.410 | 30.790 | 30.389 | 17,347,545 |
| 2024-04-15 | 35.540 | 37.660 | 31.860 | 33.060 | 32.629 | 19,696,044 |
| 2024-04-12 | 39.140 | 40.250 | 36.680 | 36.980 | 36.498 | 19,652,207 |
| 2024-04-11 | 41.280 | 43.480 | 39.390 | 40.600 | 40.071 | 21,687,456 |
| 2024-04-10 | 42.720 | 43.790 | 40.210 | 42.790 | 42.233 | 34,213,372 |
| 2024-04-09 | 36.570 | 42.000 | 36.570 | 42.000 | 41.453 | 25,132,984 |
| 2024-04-08 | 37.740 | 40.850 | 35.000 | 35.000 | 34.544 | 21,244,002 |
| 2024-04-03 | 40.260 | 44.110 | 37.700 | 38.800 | 38.295 | 31,229,125 |
| 2024-04-02 | 36.180 | 42.470 | 35.770 | 41.410 | 40.871 | 30,253,800 |
| 2024-04-01 | 33.400 | 35.760 | 32.640 | 35.390 | 34.929 | 15,087,878 |
| 2024-03-29 | 31.120 | 34.500 | 30.900 | 32.640 | 32.215 | 10,321,347 |
| 2024-03-28 | 30.310 | 33.510 | 30.160 | 32.300 | 31.879 | 15,169,581 |
| 2024-03-27 | 34.500 | 35.550 | 30.720 | 30.890 | 30.488 | 17,612,691 |
| 2024-03-26 | 28.150 | 33.330 | 28.000 | 31.940 | 31.524 | 13,486,983 |
| 2024-03-25 | 26.400 | 29.000 | 26.040 | 27.950 | 27.586 | 6,292,261 |
| 2024-03-22 | 27.550 | 27.600 | 26.400 | 26.760 | 26.411 | 2,777,144 |
| 2024-03-21 | 28.100 | 28.150 | 27.200 | 27.690 | 27.329 | 2,962,879 |
| 2024-03-20 | 28.120 | 28.450 | 27.800 | 28.100 | 27.734 | 3,062,060 |
| 2024-03-19 | 28.500 | 28.670 | 27.830 | 28.280 | 27.912 | 5,308,985 |
| 2024-03-18 | 27.500 | 29.200 | 27.500 | 28.900 | 28.524 | 8,071,152 |
| 2024-03-15 | 27.490 | 27.520 | 26.410 | 26.900 | 26.550 | 3,894,924 |
| 2024-03-14 | 28.030 | 28.100 | 26.700 | 27.200 | 26.846 | 5,336,551 |
| 2024-03-13 | 28.000 | 29.200 | 27.610 | 28.370 | 28.001 | 8,126,498 |
| 2024-03-12 | 29.070 | 30.860 | 28.050 | 28.720 | 28.346 | 13,051,662 |
| 2024-03-11 | 23.370 | 27.950 | 23.370 | 27.950 | 27.586 | 7,693,570 |
| 2024-03-08 | 23.160 | 23.530 | 22.820 | 23.290 | 22.987 | 1,309,113 |
| 2024-03-07 | 23.720 | 23.960 | 23.120 | 23.150 | 22.849 | 1,423,400 |
| 2024-03-06 | 23.180 | 23.880 | 23.030 | 23.650 | 23.342 | 1,567,513 |
| 2024-03-05 | 23.790 | 23.870 | 22.960 | 23.110 | 22.809 | 2,355,136 |
| 2024-03-04 | 24.570 | 24.950 | 23.720 | 24.000 | 23.687 | 1,867,253 |
| 2024-03-01 | 24.020 | 24.610 | 24.020 | 24.570 | 24.250 | 1,990,314 |
| 2024-02-29 | 23.050 | 24.100 | 22.900 | 24.050 | 23.737 | 2,500,876 |
| 2024-02-28 | 25.300 | 26.240 | 22.880 | 22.960 | 22.661 | 4,221,822 |
| 2024-02-27 | 24.610 | 25.370 | 24.500 | 25.290 | 24.961 | 1,727,077 |
| 2024-02-26 | 24.330 | 25.250 | 24.120 | 24.750 | 24.428 | 2,188,885 |
| 2024-02-23 | 23.410 | 24.450 | 23.330 | 24.330 | 24.013 | 2,245,724 |
| 2024-02-22 | 22.550 | 23.370 | 22.520 | 23.310 | 23.006 | 1,625,611 |
| 2024-02-21 | 21.870 | 23.480 | 21.820 | 22.770 | 22.473 | 2,089,666 |
| 2024-02-20 | 21.810 | 22.370 | 21.660 | 22.160 | 21.871 | 1,483,840 |
| 2024-02-19 | 21.460 | 22.160 | 21.400 | 21.960 | 21.674 | 2,138,010 |
| 2024-02-08 | 19.450 | 21.550 | 19.450 | 21.360 | 21.082 | 2,610,742 |
| 2024-02-07 | 19.990 | 20.500 | 19.050 | 19.440 | 19.187 | 2,212,398 |
| 2024-02-06 | 18.800 | 20.370 | 18.010 | 19.960 | 19.700 | 2,560,087 |
| 2024-02-05 | 21.510 | 21.710 | 18.900 | 19.080 | 18.832 | 2,719,170 |
| 2024-02-02 | 23.520 | 23.890 | 21.060 | 21.950 | 21.664 | 2,186,770 |
| 2024-02-01 | 23.950 | 24.140 | 23.020 | 23.500 | 23.194 | 1,602,576 |
| 2024-01-31 | 25.380 | 25.930 | 23.970 | 24.010 | 23.697 | 1,991,521 |
| 2024-01-30 | 26.700 | 26.810 | 25.400 | 25.490 | 25.158 | 1,391,626 |
| 2024-01-29 | 28.600 | 28.760 | 26.690 | 26.720 | 26.372 | 1,897,315 |
| 2024-01-26 | 28.900 | 29.260 | 28.520 | 28.680 | 28.306 | 1,080,300 |
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.