Shenzhen Xfh Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	43.990	44.010	43.500	43.850	43.279	2,148,317
2023-02-03	44.780	44.790	43.450	44.040	43.466	2,927,431
2023-02-02	45.010	45.180	44.550	44.750	44.167	2,873,178
2023-02-01	44.880	45.370	44.550	45.240	44.651	3,475,411
2023-01-31	43.980	44.650	43.680	44.550	43.970	3,378,190
2023-01-30	45.090	45.560	43.930	44.180	43.605	5,333,104
2023-01-20	43.040	44.210	42.990	44.000	43.427	4,304,640
2023-01-19	42.870	43.090	42.260	42.930	42.371	3,258,943
2023-01-18	42.480	43.110	42.200	42.580	42.025	3,120,570
2023-01-17	42.680	43.430	42.510	42.700	42.144	1,874,989
2023-01-16	42.110	43.000	41.710	42.700	42.144	2,386,858
2023-01-13	42.610	43.350	41.840	42.340	41.789	2,678,218
2023-01-12	41.870	43.770	41.860	42.640	42.085	3,731,119
2023-01-11	43.320	43.320	41.800	41.830	41.285	2,995,327
2023-01-10	42.880	43.350	42.180	43.300	42.736	2,712,800
2023-01-09	43.220	43.850	42.670	42.900	42.341	3,337,811
2023-01-06	42.000	43.510	41.800	43.070	42.509	4,021,030
2023-01-05	40.630	42.960	40.500	42.180	41.631	4,717,389
2023-01-04	41.030	41.380	40.180	40.400	39.874	2,249,402
2023-01-03	40.490	41.500	39.800	41.470	40.930	2,485,512
2022-12-30	41.800	42.190	40.310	40.500	39.973	2,335,446
2022-12-29	41.800	42.480	41.550	41.550	41.009	1,735,660
2022-12-28	41.800	42.700	41.310	41.750	41.206	2,431,100
2022-12-27	41.880	43.330	41.570	42.630	42.075	3,585,925
2022-12-26	40.080	41.970	39.800	41.830	41.285	2,962,437
2022-12-23	41.010	41.310	39.600	40.120	39.597	2,666,377
2022-12-22	43.160	43.170	40.960	41.110	40.575	3,074,758
2022-12-21	43.780	44.360	42.500	42.700	42.144	3,468,149
2022-12-20	43.800	44.590	43.510	44.180	43.605	2,341,340
2022-12-19	44.480	45.870	43.880	44.250	43.674	3,362,882
2022-12-16	46.190	46.190	44.610	44.760	44.177	3,896,163
2022-12-15	44.880	46.870	44.440	46.840	46.230	5,171,322
2022-12-14	44.890	45.440	44.260	44.870	44.286	2,689,100
2022-12-13	46.210	46.800	44.840	45.100	44.513	3,837,780
2022-12-12	48.010	48.400	46.130	46.210	45.608	4,341,938
2022-12-09	48.610	48.930	47.070	47.720	47.098	4,898,174
2022-12-08	48.590	50.640	48.070	48.590	47.957	6,626,913
2022-12-07	49.400	52.640	47.830	48.600	47.967	11,334,012
2022-12-06	45.680	51.280	45.500	50.140	49.487	13,873,080
2022-12-05	43.300	45.580	42.180	45.300	44.710	9,721,760
2022-12-02	41.700	42.780	41.000	42.380	41.828	4,318,321
2022-12-01	41.330	42.600	41.330	41.680	41.137	5,390,563
2022-11-30	40.180	41.630	40.100	40.830	40.298	5,396,562
2022-11-29	39.940	40.370	39.510	39.990	39.469	3,790,315
2022-11-28	39.380	40.710	39.300	39.900	39.380	3,543,200
2022-11-25	42.090	42.220	40.220	40.590	40.061	5,442,341
2022-11-24	39.740	43.400	39.700	42.680	42.124	7,605,301
2022-11-23	38.980	39.960	38.200	39.720	39.203	3,003,114
2022-11-22	40.270	40.680	38.900	39.020	38.512	2,747,426
2022-11-21	39.030	40.650	38.880	40.490	39.963	3,121,463
2022-11-18	40.780	40.960	39.300	39.470	38.956	3,780,200
2022-11-17	40.120	40.140	39.180	39.570	39.055	2,653,664
2022-11-16	41.100	41.380	40.340	40.550	40.022	2,075,191
2022-11-15	40.060	41.300	39.780	41.300	40.762	2,353,691
2022-11-14	40.900	41.580	39.740	40.040	39.519	2,512,637
2022-11-11	42.570	42.970	40.870	40.910	40.377	2,983,426
2022-11-10	42.000	42.360	40.850	41.200	40.663	2,450,337
2022-11-09	43.190	43.190	42.140	42.200	41.650	2,108,554
2022-11-08	44.000	44.000	42.610	42.990	42.430	2,070,215
2022-11-07	43.250	43.800	42.600	43.430	42.864	2,866,975

← NewerPage 16 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.