Shenzhen Xfh Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	23.550	24.110	23.230	23.320	23.320	4,664,392
2026-07-21	23.280	23.980	21.950	23.960	23.960	7,854,739
2026-07-20	24.250	24.690	22.810	23.230	23.230	6,883,478
2026-07-17	25.340	25.770	24.110	24.260	24.260	5,956,036
2026-07-16	25.500	25.860	25.200	25.330	25.330	4,120,100
2026-07-15	26.260	26.450	25.560	25.880	25.880	4,306,242
2026-07-14	25.840	26.360	25.370	26.340	26.340	5,048,766
2026-07-13	27.640	27.650	25.770	25.900	25.900	6,140,318
2026-07-10	28.300	28.750	27.840	27.850	27.850	5,679,621
2026-07-09	29.040	29.190	27.280	28.510	28.510	6,849,269
2026-07-08	30.290	30.550	28.950	29.040	29.040	5,742,552
2026-07-07	31.500	32.200	30.290	30.520	30.520	5,193,702
2026-07-06	32.710	33.200	31.350	31.410	31.410	5,639,800
2026-07-03	34.110	34.610	32.770	32.890	32.890	6,436,407
2026-07-02	34.150	34.920	33.540	34.220	34.220	5,820,399
2026-07-01	33.460	35.180	33.310	34.590	34.590	8,996,144
2026-06-30	31.240	33.540	31.100	33.170	33.170	8,372,974
2026-06-29	31.830	32.300	30.760	31.460	31.460	7,891,852
2026-06-26	33.800	34.420	32.390	32.390	32.390	7,568,236
2026-06-25	34.840	35.500	33.740	34.040	34.040	6,937,869
2026-06-24	34.800	35.220	33.890	34.810	34.810	6,342,494
2026-06-23	35.790	36.300	34.700	34.990	34.990	7,635,330
2026-06-22	34.000	36.110	33.250	36.110	36.110	11,480,626
2026-06-18	34.460	34.920	34.010	34.250	34.250	6,330,965
2026-06-17	35.290	35.960	34.480	34.830	34.830	7,884,272
2026-06-16	34.580	35.800	33.950	35.220	35.220	8,208,133
2026-06-15	33.830	34.500	33.610	34.320	34.320	7,278,122
2026-06-12	33.000	34.110	32.410	33.540	33.540	6,688,641
2026-06-11	32.770	33.220	32.120	32.650	32.650	4,781,011
2026-06-10	33.550	33.720	32.440	32.960	32.860	4,737,688
2026-06-09	33.550	33.970	32.900	33.750	33.648	6,767,367
2026-06-08	33.400	34.320	32.320	32.930	32.831	6,405,115
2026-06-05	34.390	35.030	33.030	34.570	34.466	7,594,500
2026-06-04	34.880	34.880	33.980	34.200	34.097	5,759,143
2026-06-03	35.010	36.060	34.660	35.260	35.153	6,969,180
2026-06-02	36.380	36.380	34.340	35.180	35.074	8,399,499
2026-06-01	35.170	37.190	35.170	36.010	35.901	12,284,329
2026-05-29	35.680	36.280	33.950	34.120	34.017	7,134,857
2026-05-28	35.180	35.970	34.750	35.780	35.672	5,858,406
2026-05-27	35.510	36.300	34.890	35.230	35.124	6,087,604
2026-05-26	35.900	36.200	35.150	35.760	35.652	6,389,879
2026-05-25	37.310	37.530	35.580	35.990	35.881	9,886,418
2026-05-22	36.720	37.680	36.340	37.530	37.417	10,079,648
2026-05-21	38.740	39.300	36.800	36.820	36.709	12,723,158
2026-05-20	37.500	38.360	36.480	38.020	37.905	10,480,507
2026-05-19	38.000	38.300	36.650	37.500	37.387	8,854,154
2026-05-18	37.940	38.360	37.250	37.900	37.785	8,560,515
2026-05-15	38.230	39.050	37.170	37.870	37.756	13,758,629
2026-05-14	40.400	40.490	38.380	38.450	38.334	16,029,966
2026-05-13	40.200	41.040	39.800	40.490	40.368	11,753,855
2026-05-12	41.100	41.500	39.930	40.600	40.477	14,010,353
2026-05-11	41.130	42.080	40.880	41.410	41.285	18,403,693
2026-05-08	41.900	43.800	41.610	41.930	41.803	21,800,939
2026-05-07	42.450	42.730	41.250	42.170	42.043	22,995,698
2026-05-06	41.090	42.750	40.400	42.470	42.342	26,416,601
2026-04-30	41.280	41.800	40.200	40.600	40.477	23,404,867
2026-04-29	39.820	42.800	39.600	42.450	42.322	33,436,276
2026-04-28	41.030	42.210	40.000	40.330	40.208	26,224,374
2026-04-27	41.540	42.500	40.000	40.980	40.856	31,969,385
2026-04-24	41.890	44.660	41.420	42.700	42.571	39,635,457

← NewerPage 2 of 5 · 243 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.