Shenzhen Xfh Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	39.230	39.600	38.400	39.030	38.522	1,701,726
2023-05-04	39.490	40.140	39.030	39.210	38.699	2,071,164
2023-04-28	38.710	39.680	38.230	39.300	38.788	3,077,504
2023-04-27	39.000	39.690	38.340	38.710	38.206	2,666,368
2023-04-26	36.710	39.980	36.710	39.010	38.502	4,287,225
2023-04-25	39.050	39.200	36.500	37.270	36.785	4,353,587
2023-04-24	39.700	40.600	38.380	39.190	38.680	3,669,060
2023-04-21	39.710	41.770	39.520	40.050	39.528	6,594,300
2023-04-20	40.400	40.440	38.300	38.340	37.841	4,225,431
2023-04-19	41.120	41.400	40.160	40.470	39.943	2,636,076
2023-04-18	40.700	41.840	40.670	41.440	40.900	2,951,146
2023-04-17	40.490	41.240	40.400	40.620	40.091	1,980,791
2023-04-14	39.860	41.200	39.800	40.520	39.992	2,401,828
2023-04-13	40.110	40.350	39.620	39.820	39.301	1,746,521
2023-04-12	40.710	40.980	39.890	40.070	39.548	2,025,678
2023-04-11	41.100	41.100	40.340	40.480	39.953	2,059,440
2023-04-10	40.100	41.550	39.900	41.300	40.762	3,478,159
2023-04-07	40.000	40.650	39.880	40.010	39.489	1,970,762
2023-04-06	39.920	40.360	39.340	40.000	39.479	4,106,433
2023-04-04	42.300	42.550	41.140	41.550	41.009	3,047,310
2023-04-03	42.100	42.680	41.670	42.520	41.966	2,841,224
2023-03-31	41.600	42.850	41.460	42.270	41.719	2,593,968
2023-03-30	41.250	41.490	40.900	41.440	40.900	1,695,251
2023-03-29	42.190	42.590	40.900	41.170	40.634	2,798,794
2023-03-28	42.510	42.640	41.850	41.950	41.404	1,870,188
2023-03-27	42.000	42.720	41.710	42.660	42.104	2,413,741
2023-03-24	41.840	42.850	41.840	42.220	41.670	2,785,335
2023-03-23	41.600	42.220	41.370	41.750	41.206	2,377,505
2023-03-22	42.500	42.980	41.750	41.950	41.404	3,316,971
2023-03-21	41.580	42.300	41.300	42.270	41.719	2,860,848
2023-03-20	40.490	41.730	39.860	41.370	40.831	2,813,892
2023-03-17	41.210	41.590	40.650	40.810	40.278	2,482,118
2023-03-16	41.080	41.630	40.780	40.810	40.278	1,882,320
2023-03-15	41.900	42.680	41.640	41.650	41.108	2,374,113
2023-03-14	42.310	42.330	40.770	41.640	41.098	3,458,218
2023-03-13	42.510	42.970	41.960	42.310	41.759	2,632,917
2023-03-10	44.580	44.890	42.880	42.950	42.391	4,620,729
2023-03-09	45.120	45.370	44.000	44.800	44.217	2,652,566
2023-03-08	45.030	45.650	44.720	45.140	44.552	2,459,980
2023-03-07	46.220	46.370	45.300	45.340	44.749	2,533,893
2023-03-06	45.400	46.390	44.560	46.250	45.648	3,676,250
2023-03-03	45.850	46.000	44.870	45.300	44.710	3,505,295
2023-03-02	47.290	47.310	45.460	45.790	45.194	4,342,874
2023-03-01	46.580	47.410	46.220	47.270	46.654	3,108,928
2023-02-28	46.360	46.720	45.730	46.720	46.111	2,758,778
2023-02-27	47.010	47.200	46.010	46.100	45.500	3,982,987
2023-02-24	49.190	49.470	47.150	47.550	46.931	4,336,371
2023-02-23	48.370	49.680	48.370	48.930	48.293	5,154,424
2023-02-22	48.000	48.820	47.640	47.840	47.217	3,433,109
2023-02-21	47.790	48.980	47.530	48.670	48.036	5,173,314
2023-02-20	48.760	48.860	46.850	47.990	47.365	6,464,364
2023-02-17	50.200	50.990	48.680	48.800	48.164	7,223,612
2023-02-16	53.180	53.970	50.200	50.640	49.980	10,086,014
2023-02-15	52.000	53.820	51.150	53.500	52.803	11,754,863
2023-02-14	50.350	52.850	49.120	52.770	52.083	12,757,405
2023-02-13	49.200	51.980	49.190	50.060	49.408	10,452,632
2023-02-10	49.460	50.900	48.640	49.210	48.569	9,964,607
2023-02-09	48.510	49.380	47.650	48.960	48.322	10,835,050
2023-02-08	45.880	50.990	45.280	49.910	49.260	15,809,947
2023-02-07	43.830	44.570	43.770	44.500	43.920	2,992,512

← NewerPage 15 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.