Shenzhen Xfh Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	41.200	43.250	41.110	43.100	42.539	3,316,536
2022-11-03	40.610	41.850	40.460	41.420	40.881	2,163,000
2022-11-02	40.170	41.310	40.070	41.040	40.505	2,620,407
2022-11-01	38.780	40.500	38.320	40.360	39.834	3,535,543
2022-10-31	38.150	39.200	38.080	38.680	38.176	2,760,958
2022-10-28	41.210	41.370	38.490	38.650	38.147	4,658,365
2022-10-27	44.200	44.330	41.750	41.820	41.275	5,291,706
2022-10-26	44.000	44.200	41.410	43.490	42.924	8,402,800
2022-10-25	47.480	47.720	45.700	47.170	46.556	2,583,083
2022-10-24	47.690	48.230	46.780	47.150	46.536	2,475,179
2022-10-21	47.010	47.890	46.270	47.360	46.743	1,968,835
2022-10-20	47.210	47.900	46.390	46.950	46.339	2,362,881
2022-10-19	47.210	49.580	47.060	47.910	47.286	2,997,759
2022-10-18	47.750	48.680	46.620	47.630	47.010	3,127,146
2022-10-17	46.500	47.430	46.000	46.700	46.092	1,877,498
2022-10-14	46.130	46.950	45.390	46.700	46.092	2,130,717
2022-10-13	44.980	47.300	44.520	45.690	45.095	2,858,217
2022-10-12	43.620	45.370	42.900	45.270	44.680	2,637,454
2022-10-11	42.200	44.190	41.500	43.500	42.933	2,694,040
2022-10-10	42.820	43.210	40.900	41.200	40.663	2,241,989
2022-09-30	44.800	45.000	42.780	42.800	42.243	2,454,000
2022-09-29	45.550	46.000	44.610	45.430	44.838	1,883,700
2022-09-28	47.180	47.310	45.000	45.000	44.414	2,386,170
2022-09-27	46.900	48.500	46.410	47.280	46.664	2,533,138
2022-09-26	45.480	48.170	44.500	46.910	46.299	3,302,655
2022-09-23	47.320	47.570	45.020	45.490	44.898	2,124,887
2022-09-22	45.980	48.380	45.560	47.130	46.516	2,849,811
2022-09-21	45.000	46.600	44.500	46.200	45.598	2,795,115
2022-09-20	44.550	46.110	44.040	45.360	44.769	2,861,405
2022-09-19	44.680	45.080	43.290	43.680	43.111	2,319,055
2022-09-16	45.270	45.890	44.000	44.350	43.772	2,151,600
2022-09-15	48.250	48.570	44.510	45.070	44.483	3,527,976
2022-09-14	49.020	49.640	47.700	48.240	47.612	2,329,694
2022-09-13	49.030	50.410	49.010	49.830	49.181	2,246,757
2022-09-09	49.060	49.500	48.020	48.800	48.164	1,605,000
2022-09-08	50.050	51.100	48.800	48.920	48.283	2,208,951
2022-09-07	48.500	51.310	48.260	50.050	49.398	2,734,371
2022-09-06	47.700	49.330	46.660	49.060	48.421	3,058,038
2022-09-05	48.500	48.990	47.070	47.200	46.585	2,629,089
2022-09-02	48.940	49.490	47.810	48.460	47.829	2,051,765
2022-09-01	48.560	49.510	48.160	48.840	48.204	2,650,464
2022-08-31	52.280	52.400	48.180	48.560	47.928	3,786,153
2022-08-30	53.580	53.580	52.060	52.310	51.629	2,535,208
2022-08-29	52.830	54.400	52.410	53.310	52.616	2,577,300
2022-08-26	54.990	55.280	53.370	53.500	52.803	3,091,250
2022-08-25	57.220	57.480	53.710	54.290	53.583	4,040,704
2022-08-24	60.410	60.700	56.150	56.410	55.675	4,303,977
2022-08-23	60.980	62.020	59.380	60.170	59.386	4,423,240
2022-08-22	61.350	62.800	59.500	61.400	60.600	4,266,596
2022-08-19	65.360	65.590	61.500	61.770	60.965	4,748,718
2022-08-18	62.630	66.500	62.090	65.400	64.548	6,747,890
2022-08-17	60.800	64.350	60.600	62.800	61.982	6,615,831
2022-08-16	59.050	61.890	59.050	60.910	60.117	4,958,038
2022-08-15	56.500	59.890	56.500	59.230	58.459	4,051,385
2022-08-12	58.940	60.470	57.200	57.500	56.751	5,388,317
2022-08-11	58.390	59.180	57.400	58.930	58.162	4,551,685
2022-08-10	60.330	61.200	57.560	57.710	56.958	5,673,310
2022-08-09	59.270	60.580	58.780	60.220	59.436	8,757,194
2022-08-08	56.440	59.200	55.710	57.170	56.425	10,039,166
2022-08-05	53.040	55.250	52.600	54.340	53.632	3,794,146

← NewerPage 17 of 21 · 1,212 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.