Shenzhen Xfh Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	53.250	53.690	51.720	52.920	52.231	2,651,218
2022-08-03	53.990	55.730	52.150	52.500	51.816	4,591,354
2022-08-02	56.240	56.400	52.600	53.260	52.566	5,496,493
2022-08-01	54.390	57.330	53.330	57.100	56.356	4,236,083
2022-07-29	55.080	56.090	54.000	54.050	53.346	3,286,900
2022-07-28	55.170	57.440	53.830	55.060	54.343	4,757,122
2022-07-27	52.940	55.090	52.410	55.070	54.353	3,623,458
2022-07-26	52.660	53.900	51.430	52.860	52.172	3,157,974
2022-07-25	55.080	56.000	52.000	52.450	51.767	5,086,694
2022-07-22	54.210	56.300	53.280	55.960	55.231	4,185,184
2022-07-21	54.880	56.090	53.700	54.000	53.297	3,600,243
2022-07-20	56.640	56.800	54.660	55.760	55.034	3,247,561
2022-07-19	56.600	58.510	56.040	56.100	55.369	5,193,783
2022-07-18	56.510	57.500	54.570	55.800	55.073	3,758,507
2022-07-15	56.280	57.700	56.020	56.040	55.310	3,344,400
2022-07-14	52.840	57.000	52.840	57.000	56.258	4,296,612
2022-07-13	54.470	55.450	52.250	53.040	52.349	4,480,657
2022-07-12	57.520	58.150	54.280	54.350	53.642	3,777,927
2022-07-11	58.060	59.430	55.800	56.940	56.198	3,602,489
2022-07-08	61.000	61.040	58.360	58.360	57.600	3,557,663
2022-07-07	58.950	61.000	57.020	60.800	60.008	4,652,002
2022-07-06	58.800	60.000	57.560	59.330	58.557	4,197,829
2022-07-05	57.500	59.740	57.500	58.700	57.935	5,121,424
2022-07-04	56.390	57.750	53.920	57.650	56.899	5,465,868
2022-07-01	55.740	57.380	55.200	56.130	55.399	4,160,921
2022-06-30	56.800	57.100	54.330	55.320	54.599	6,136,417
2022-06-29	60.600	60.600	55.390	56.490	55.754	6,065,043
2022-06-28	59.910	61.970	58.280	61.000	60.205	5,449,265
2022-06-27	61.800	63.000	59.410	60.960	60.166	7,943,017
2022-06-24	59.640	62.490	57.750	61.000	60.205	9,410,968
2022-06-23	57.200	58.230	54.460	58.180	57.422	6,895,067
2022-06-22	54.260	58.400	53.500	56.750	56.011	7,262,487
2022-06-21	56.000	56.000	53.080	54.290	53.583	5,019,013
2022-06-20	52.800	57.930	52.360	56.120	55.389	8,296,424
2022-06-17	48.890	51.800	48.530	51.690	51.017	5,142,042
2022-06-16	48.710	49.880	48.410	48.950	48.312	3,283,439
2022-06-15	50.990	51.190	48.300	48.500	47.868	4,477,744
2022-06-14	51.030	51.510	48.520	50.260	49.605	6,189,068
2022-06-13	50.140	53.200	49.800	52.480	51.796	7,205,572
2022-06-10	47.420	50.660	46.670	50.660	50.000	5,886,299
2022-06-09	49.600	51.680	47.220	47.900	47.276	5,427,315
2022-06-08	49.010	49.670	46.700	48.530	47.898	3,799,609
2022-06-07	48.100	50.180	48.000	48.460	47.829	4,813,767
2022-06-06	46.210	50.080	46.060	48.210	47.582	5,062,515
2022-06-02	43.450	46.660	42.800	45.500	44.907	4,618,665
2022-06-01	42.430	44.110	42.290	43.280	42.716	2,286,994
2022-05-31	42.590	43.190	41.250	42.470	41.917	1,496,011
2022-05-30	42.410	43.180	40.860	42.620	42.065	2,763,906
2022-05-27	42.000	43.800	41.380	41.400	40.861	2,598,652
2022-05-26	42.000	42.580	40.790	42.000	41.453	2,719,840
2022-05-25	42.880	43.700	41.210	41.710	41.167	4,196,978
2022-05-24	44.220	45.760	42.980	43.000	42.440	5,439,992
2022-05-23	42.000	46.460	41.860	44.850	44.266	4,529,645
2022-05-20	42.730	42.800	41.270	42.120	41.571	1,805,254
2022-05-19	40.800	42.580	40.780	42.370	41.818	1,934,043
2022-05-18	41.890	42.800	41.170	41.550	41.009	2,091,164
2022-05-17	41.240	41.870	40.360	41.480	40.940	1,834,262
2022-05-16	40.390	41.560	39.930	41.380	40.841	2,635,218
2022-05-13	40.450	40.910	39.800	40.210	39.686	1,744,400
2022-05-12	39.410	40.940	39.230	40.350	39.824	2,300,941

← NewerPage 18 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.