Shenzhen Xfh Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	35.340	35.740	35.020	35.390	34.929	2,279,568
2023-10-31	36.170	36.170	35.170	35.320	34.860	3,839,500
2023-10-30	36.300	37.150	36.000	36.470	35.995	4,794,008
2023-10-27	35.970	37.300	35.560	36.800	36.321	7,164,336
2023-10-26	34.560	36.880	33.850	36.080	35.610	6,746,710
2023-10-25	34.900	35.420	34.650	35.120	34.663	4,112,567
2023-10-24	32.930	35.830	32.800	35.270	34.811	7,104,506
2023-10-23	34.390	34.730	32.900	33.270	32.837	4,580,227
2023-10-20	32.100	37.000	32.070	34.800	34.347	6,794,702
2023-10-19	32.260	32.720	32.050	32.130	31.712	813,810
2023-10-18	33.000	33.000	32.220	32.370	31.948	776,796
2023-10-17	32.750	33.480	32.720	33.010	32.580	1,026,600
2023-10-16	33.810	34.340	32.650	32.890	32.462	1,424,457
2023-10-13	34.260	34.260	33.590	33.810	33.370	1,530,752
2023-10-12	33.200	34.680	33.150	34.500	34.051	2,891,067
2023-10-11	33.190	33.700	33.040	33.250	32.817	1,307,483
2023-10-10	32.880	33.460	32.850	33.100	32.669	2,747,608
2023-10-09	34.660	34.710	34.250	34.490	34.041	2,595,836
2023-09-28	34.500	34.550	34.020	34.390	33.942	2,504,253
2023-09-27	32.810	33.960	32.600	33.840	33.399	1,740,732
2023-09-26	33.250	33.260	32.780	32.810	32.383	776,989
2023-09-25	33.270	33.510	33.010	33.240	32.807	847,961
2023-09-22	32.170	33.330	32.170	33.300	32.866	1,207,510
2023-09-21	32.900	32.900	32.190	32.360	31.939	771,976
2023-09-20	32.850	32.940	32.460	32.690	32.264	469,945
2023-09-19	33.050	33.200	32.750	32.880	32.452	816,100
2023-09-18	32.530	33.660	32.330	33.230	32.797	1,356,231
2023-09-15	32.700	33.000	31.930	32.410	31.988	1,082,600
2023-09-14	33.730	33.920	32.220	32.430	32.008	2,146,600
2023-09-13	34.520	34.520	33.680	33.880	33.439	1,130,600
2023-09-12	34.480	34.870	34.280	34.510	34.061	993,564
2023-09-11	33.890	34.540	33.640	34.480	34.031	1,266,231
2023-09-08	33.720	34.080	33.630	33.910	33.468	786,364
2023-09-07	34.530	34.680	33.770	33.820	33.380	1,383,000
2023-09-06	33.880	34.610	33.750	34.580	34.130	1,213,000
2023-09-05	34.300	34.490	33.900	34.040	33.597	1,049,863
2023-09-04	33.660	34.340	33.430	34.330	33.883	1,961,363
2023-09-01	34.100	34.280	33.450	33.480	33.044	1,655,139
2023-08-31	34.470	34.640	33.820	34.130	33.685	1,674,463
2023-08-30	35.290	35.700	34.510	34.740	34.288	4,074,203
2023-08-29	34.860	36.250	34.650	36.110	35.640	1,641,168
2023-08-28	36.090	36.500	34.500	34.750	34.297	1,633,300
2023-08-25	34.710	35.050	34.170	34.300	33.853	1,025,800
2023-08-24	34.360	34.970	33.710	34.700	34.248	1,516,200
2023-08-23	36.090	36.110	34.260	34.310	33.863	2,303,089
2023-08-22	37.150	37.230	35.410	36.100	35.630	2,006,700
2023-08-21	37.320	37.510	36.940	36.950	36.469	981,454
2023-08-18	38.000	38.300	37.320	37.320	36.834	1,002,500
2023-08-17	37.900	38.040	37.280	38.010	37.515	971,644
2023-08-16	38.200	38.490	37.930	37.950	37.456	784,791
2023-08-15	38.810	38.890	38.030	38.520	38.018	812,463
2023-08-14	39.000	39.000	38.130	38.550	38.048	869,181
2023-08-11	39.570	39.580	38.780	38.780	38.275	1,237,100
2023-08-10	39.100	39.600	39.060	39.370	38.857	898,918
2023-08-09	39.060	39.330	38.800	39.290	38.778	731,672
2023-08-08	39.240	39.450	38.980	39.080	38.571	839,539
2023-08-07	39.830	39.950	39.190	39.250	38.739	1,199,000
2023-08-04	39.800	40.110	39.500	39.830	39.311	1,430,648
2023-08-03	39.550	39.790	39.410	39.560	39.045	750,035
2023-08-02	39.390	39.870	39.370	39.770	39.252	956,189

← NewerPage 13 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.