Shenzhen Xfh Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	28.620	29.100	28.000	28.990	28.612	1,424,200
2024-01-24	28.580	28.890	27.180	28.400	28.030	1,430,121
2024-01-23	28.990	29.000	27.770	28.580	28.208	1,383,900
2024-01-22	30.680	30.680	28.500	28.650	28.277	2,127,767
2024-01-19	30.950	32.170	30.730	30.820	30.419	1,540,515
2024-01-18	31.800	31.900	30.110	31.140	30.734	2,307,472
2024-01-17	32.950	32.970	31.610	31.810	31.396	1,540,100
2024-01-16	32.410	33.310	32.300	32.950	32.521	2,012,147
2024-01-15	33.160	33.730	32.420	32.470	32.047	1,659,675
2024-01-12	33.580	34.200	33.080	33.310	32.876	2,018,600
2024-01-11	32.180	33.750	31.950	33.310	32.876	2,645,140
2024-01-10	32.030	32.860	31.450	32.130	31.712	1,962,713
2024-01-09	32.660	33.560	32.000	32.250	31.830	1,952,700
2024-01-08	31.890	34.630	31.890	32.680	32.254	2,633,487
2024-01-05	35.500	36.000	33.860	33.980	33.537	4,190,515
2024-01-04	34.290	34.290	33.650	33.780	33.340	1,177,500
2024-01-03	34.220	34.560	34.000	34.300	33.853	1,220,415
2024-01-02	34.570	34.580	34.210	34.220	33.774	1,186,000
2023-12-29	34.680	34.960	34.410	34.580	34.130	1,884,200
2023-12-28	33.350	35.040	33.310	34.720	34.268	3,809,132
2023-12-27	33.800	33.800	33.020	33.400	32.965	1,108,300
2023-12-26	33.760	33.970	33.380	33.790	33.350	1,290,179
2023-12-25	33.800	33.990	33.430	33.750	33.310	1,549,711
2023-12-22	33.400	34.000	32.750	33.810	33.370	2,432,900
2023-12-21	32.410	33.690	32.260	33.400	32.965	1,869,520
2023-12-20	33.000	33.300	32.580	32.600	32.175	1,009,904
2023-12-19	33.000	33.550	32.230	32.980	32.550	1,548,200
2023-12-18	33.150	34.590	33.010	33.450	33.014	2,658,499
2023-12-15	32.570	33.330	32.570	32.880	32.452	1,270,211
2023-12-14	32.530	33.020	32.510	32.620	32.195	746,620
2023-12-13	32.630	32.740	32.320	32.520	32.096	727,600
2023-12-12	32.600	32.780	32.300	32.520	32.096	740,200
2023-12-11	32.500	32.570	31.870	32.550	32.126	1,264,511
2023-12-08	33.240	33.300	32.460	32.520	32.096	1,257,789
2023-12-07	33.650	33.770	32.900	33.050	32.620	1,541,990
2023-12-06	33.090	34.250	33.010	33.840	33.399	1,945,668
2023-12-05	33.360	33.990	33.090	33.090	32.659	922,568
2023-12-04	33.550	33.700	33.270	33.470	33.034	701,743
2023-12-01	33.610	33.740	33.200	33.590	33.153	971,539
2023-11-30	34.000	34.190	33.200	33.410	32.975	1,066,100
2023-11-29	33.850	34.170	33.780	33.950	33.508	1,303,274
2023-11-28	33.570	34.020	33.200	33.810	33.370	1,205,050
2023-11-27	33.580	33.820	33.280	33.520	33.083	1,032,360
2023-11-24	34.360	34.520	33.580	33.650	33.212	1,343,626
2023-11-23	33.930	34.510	33.930	34.350	33.903	1,361,690
2023-11-22	35.050	35.050	33.900	33.900	33.458	2,221,758
2023-11-21	35.540	35.810	34.800	34.840	34.386	2,129,401
2023-11-20	35.390	35.670	34.830	35.590	35.126	1,780,600
2023-11-17	35.020	35.700	35.020	35.390	34.929	1,516,699
2023-11-16	35.980	36.140	35.000	35.110	34.653	2,796,225
2023-11-15	35.600	36.570	35.600	36.130	35.659	3,690,992
2023-11-14	35.420	35.540	35.060	35.370	34.909	1,599,113
2023-11-13	35.310	35.590	35.070	35.370	34.909	1,344,401
2023-11-10	35.880	35.920	35.100	35.190	34.732	1,619,991
2023-11-09	35.710	36.300	35.520	35.950	35.482	2,427,610
2023-11-08	35.580	35.880	35.370	35.680	35.215	2,201,533
2023-11-07	35.700	36.140	35.400	35.750	35.284	1,904,973
2023-11-06	35.200	36.000	35.130	35.930	35.462	2,645,468
2023-11-03	34.690	35.240	34.600	35.020	34.564	1,919,800
2023-11-02	35.250	35.390	34.560	34.630	34.179	1,940,618

← NewerPage 12 of 21 · 1,219 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.