Shenzhen Xfh Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	38.960	41.320	38.530	39.750	39.232	3,131,117
2022-05-10	36.880	39.200	36.250	38.950	38.443	2,337,891
2022-05-09	36.040	38.560	36.030	37.680	37.189	2,510,250
2022-05-06	35.520	37.370	35.000	36.380	35.906	2,003,131
2022-05-05	35.810	36.920	35.470	36.600	36.123	2,831,583
2022-04-29	35.070	36.650	34.510	36.400	35.926	3,027,778
2022-04-28	34.020	36.150	33.910	34.840	34.386	3,155,872
2022-04-27	31.320	34.900	31.320	34.810	34.357	3,470,934
2022-04-26	33.210	33.850	31.800	32.090	31.672	2,192,892
2022-04-25	35.710	36.110	33.140	33.310	32.876	3,215,387
2022-04-22	37.920	38.380	36.500	36.980	36.498	1,854,942
2022-04-21	39.510	40.000	37.660	37.770	37.278	2,016,868
2022-04-20	40.800	41.470	39.560	39.810	39.292	1,841,343
2022-04-19	41.150	41.850	40.380	40.700	40.170	1,489,050
2022-04-18	40.270	41.480	38.820	41.100	40.565	1,973,936
2022-04-15	41.500	41.500	39.500	40.060	39.538	2,723,349
2022-04-14	42.000	42.560	41.180	41.650	41.108	1,866,621
2022-04-13	41.870	42.420	40.970	41.660	41.117	1,407,934
2022-04-12	41.210	42.600	41.210	42.380	41.828	1,631,451
2022-04-11	44.000	44.010	41.500	42.090	41.542	2,733,580
2022-04-08	47.530	47.890	43.510	44.330	43.753	3,465,908
2022-04-07	48.080	48.800	47.520	47.580	46.960	1,163,471
2022-04-06	49.230	49.480	47.700	48.170	47.543	1,996,404
2022-04-01	49.180	50.060	48.880	49.230	48.589	1,428,900
2022-03-31	51.850	51.850	49.200	49.300	48.658	2,258,200
2022-03-30	51.360	52.360	50.810	52.010	51.333	1,734,384
2022-03-29	50.990	51.550	49.500	50.700	50.040	1,446,386
2022-03-28	51.650	52.000	50.200	50.700	50.040	1,665,486
2022-03-25	54.560	54.830	52.300	52.520	51.836	1,789,900
2022-03-24	55.260	55.500	53.960	54.860	54.145	1,333,173
2022-03-23	55.200	56.850	54.820	55.700	54.975	1,765,800
2022-03-22	56.000	56.200	54.810	55.390	54.669	1,576,246
2022-03-21	53.800	58.220	53.800	55.620	54.896	3,464,941
2022-03-18	54.000	54.500	52.500	53.800	53.099	2,892,400
2022-03-17	54.290	56.370	53.620	54.820	54.106	3,984,471
2022-03-16	51.600	53.800	50.240	53.800	53.099	3,258,293
2022-03-15	51.020	53.200	50.680	50.790	50.128	3,283,114
2022-03-14	52.010	52.800	50.750	51.650	50.977	3,150,917
2022-03-11	50.000	53.280	49.520	53.020	52.329	3,339,519
2022-03-10	50.730	52.150	50.380	51.260	50.592	3,448,717
2022-03-09	50.000	50.510	47.220	48.990	48.352	3,276,631
2022-03-08	51.990	53.000	49.390	50.050	49.398	4,917,951
2022-03-07	53.260	55.200	51.210	51.990	51.313	4,039,992
2022-03-04	54.000	56.400	53.720	54.720	54.007	3,782,551
2022-03-03	59.000	59.000	55.000	55.250	54.530	5,791,831
2022-03-02	61.240	61.820	60.200	61.400	60.600	2,667,275
2022-03-01	60.790	62.840	59.340	62.520	61.706	4,413,529
2022-02-28	58.050	60.140	58.050	60.100	59.317	3,352,588
2022-02-25	58.620	59.390	57.200	57.630	56.879	2,515,183
2022-02-24	58.800	60.650	56.560	57.540	56.791	4,556,122
2022-02-23	56.990	59.380	56.990	59.380	58.607	3,481,654
2022-02-22	56.880	58.560	56.000	57.540	56.791	3,156,053
2022-02-21	55.260	57.730	55.080	56.990	56.248	2,235,715
2022-02-18	54.820	55.860	54.450	55.750	55.024	2,349,885
2022-02-17	56.500	58.280	56.010	56.320	55.586	4,264,353
2022-02-16	57.230	57.260	55.810	56.300	55.567	2,395,312
2022-02-15	55.660	57.500	55.350	57.310	56.564	3,656,059
2022-02-14	53.400	56.150	53.000	55.550	54.826	2,586,421
2022-02-11	54.940	56.890	54.220	54.300	53.593	3,343,746
2022-02-10	55.030	56.190	53.550	55.620	54.896	3,831,609

← NewerPage 19 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.