Shenzhen Xfh Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	39.780	39.940	39.210	39.500	38.986	1,202,410
2023-07-31	40.000	40.210	39.830	39.840	39.321	1,679,648
2023-07-28	39.340	39.860	38.990	39.780	39.262	1,332,344
2023-07-27	39.700	40.010	39.140	39.340	38.828	1,021,165
2023-07-26	39.800	39.970	39.360	39.500	38.986	1,089,200
2023-07-25	39.470	39.880	39.470	39.850	39.331	1,445,210
2023-07-24	38.980	39.570	38.610	39.300	38.788	1,235,393
2023-07-21	39.410	39.660	38.970	38.990	38.482	1,581,511
2023-07-20	39.710	40.300	39.440	39.600	39.084	1,924,193
2023-07-19	39.900	39.940	39.290	39.600	39.084	1,579,305
2023-07-18	40.090	40.160	39.380	39.900	39.380	2,671,287
2023-07-17	40.480	40.730	39.850	40.100	39.578	2,228,872
2023-07-14	42.200	42.200	40.710	40.730	40.200	3,817,614
2023-07-13	42.210	42.800	41.880	42.230	41.680	2,430,968
2023-07-12	42.100	42.680	41.550	41.930	41.384	2,937,848
2023-07-11	42.380	42.380	41.300	42.150	41.601	3,009,920
2023-07-10	42.360	43.310	41.800	42.080	41.532	4,151,698
2023-07-07	42.050	43.510	41.400	42.420	41.868	5,099,446
2023-07-06	41.800	42.680	41.550	42.050	41.502	3,740,390
2023-07-05	41.510	42.400	41.400	41.650	41.108	2,905,537
2023-07-04	41.740	41.960	41.290	41.640	41.098	2,445,816
2023-07-03	41.140	41.960	41.010	41.670	41.127	3,951,076
2023-06-30	39.650	41.490	39.500	41.100	40.565	4,919,987
2023-06-29	39.770	40.350	39.410	39.650	39.134	1,866,900
2023-06-28	40.500	40.580	39.200	39.760	39.242	2,236,410
2023-06-27	39.840	41.120	39.840	40.470	39.943	2,004,449
2023-06-26	40.300	40.920	39.500	39.890	39.370	2,864,313
2023-06-21	40.860	41.940	40.830	40.900	40.367	3,780,960
2023-06-20	41.270	41.540	40.700	41.010	40.476	2,145,754
2023-06-19	41.260	41.790	40.790	41.260	40.723	2,909,524
2023-06-16	41.370	41.560	40.730	41.160	40.624	2,873,543
2023-06-15	39.660	41.400	39.570	41.300	40.762	4,392,168
2023-06-14	40.660	40.900	39.800	39.950	39.430	2,426,321
2023-06-13	40.600	41.060	40.290	40.660	40.130	1,795,005
2023-06-12	40.370	40.880	39.500	40.740	40.209	2,596,380
2023-06-09	39.780	40.930	39.710	40.310	39.785	2,465,444
2023-06-08	39.510	40.390	39.410	39.780	39.262	3,002,156
2023-06-07	40.780	40.800	39.110	39.510	38.995	3,492,339
2023-06-06	41.610	41.700	40.400	40.580	40.051	2,870,808
2023-06-05	41.980	42.100	41.310	41.460	40.920	3,264,798
2023-06-02	38.930	42.580	38.930	41.990	41.443	7,064,535
2023-06-01	38.900	39.500	38.310	39.030	38.522	1,593,998
2023-05-31	39.080	39.200	38.570	38.730	38.226	1,532,100
2023-05-30	39.610	39.760	38.400	39.070	38.561	2,666,613
2023-05-29	40.300	40.630	39.670	39.760	39.242	1,585,207
2023-05-26	40.930	40.930	39.680	40.320	39.795	2,271,771
2023-05-25	39.820	41.120	39.820	41.080	40.545	2,430,810
2023-05-24	40.260	40.730	39.690	40.140	39.617	1,761,208
2023-05-23	40.510	41.190	40.300	40.300	39.775	1,754,777
2023-05-22	40.570	40.960	40.280	40.830	40.298	1,950,402
2023-05-19	40.190	40.500	39.750	40.280	39.755	1,559,702
2023-05-18	40.670	40.680	39.830	40.190	39.667	1,900,641
2023-05-17	40.480	40.800	39.800	40.670	40.140	2,203,756
2023-05-16	40.850	40.940	40.250	40.440	39.913	2,640,498
2023-05-15	38.990	40.750	38.830	40.750	40.219	4,199,831
2023-05-12	39.400	40.100	38.600	38.600	38.097	1,617,500
2023-05-11	39.000	40.210	38.650	39.640	39.124	2,528,691
2023-05-10	38.000	39.620	37.800	39.180	38.670	2,531,218
2023-05-09	39.360	39.360	37.930	38.000	37.505	2,208,047
2023-05-08	39.190	39.840	38.890	39.370	38.857	1,616,816

← NewerPage 14 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.