Shenzhen Xfh Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	55.990	56.090	53.500	55.030	54.313	3,763,140
2022-02-08	56.630	57.290	54.850	55.660	54.935	4,572,242
2022-02-07	56.000	58.990	54.980	57.050	56.307	7,214,945
2022-01-28	49.880	56.090	49.860	54.100	53.395	8,165,180
2022-01-27	48.700	49.380	47.220	47.250	46.635	1,160,600
2022-01-26	48.500	49.680	48.150	48.970	48.332	1,488,290
2022-01-25	50.350	51.170	48.200	48.200	47.572	1,767,321
2022-01-24	48.740	51.130	48.740	50.620	49.961	2,252,243
2022-01-21	49.190	49.790	48.440	48.960	48.322	1,617,127
2022-01-20	51.500	51.760	48.860	49.250	48.609	2,558,854
2022-01-19	52.550	52.930	50.800	51.500	50.829	2,455,660
2022-01-18	55.500	55.500	52.550	52.700	52.014	2,690,445
2022-01-17	54.430	55.350	52.720	55.350	54.629	2,115,280
2022-01-14	53.300	54.530	52.520	54.030	53.326	1,842,521
2022-01-13	55.000	55.000	52.850	53.360	52.665	1,738,500
2022-01-12	53.180	54.810	53.180	54.810	54.096	2,356,827
2022-01-11	54.900	54.980	52.500	52.920	52.231	2,570,813
2022-01-10	54.000	54.990	53.120	54.850	54.136	1,629,660
2022-01-07	56.500	57.300	53.810	54.070	53.366	2,523,300
2022-01-06	55.820	57.570	55.620	57.000	56.258	1,534,851
2022-01-05	58.000	58.010	55.710	56.390	55.656	2,056,586
2022-01-04	63.180	63.180	58.150	58.400	57.639	3,170,700
2021-12-31	61.800	62.280	60.900	61.830	61.025	2,006,145
2021-12-30	61.800	62.500	61.180	61.800	60.995	2,424,119
2021-12-29	61.110	62.990	60.520	62.050	61.242	3,073,737
2021-12-28	60.160	61.700	60.030	61.700	60.896	2,255,474
2021-12-27	60.850	61.150	58.890	60.190	59.406	1,779,133
2021-12-24	64.000	64.660	59.700	60.010	59.228	3,210,483
2021-12-23	63.660	64.320	62.610	62.850	62.031	2,479,586
2021-12-22	64.200	65.800	63.400	63.990	63.157	2,177,700
2021-12-21	64.550	64.590	63.260	64.500	63.660	1,854,614
2021-12-20	67.320	67.570	64.010	64.500	63.660	2,677,550
2021-12-17	70.160	70.160	67.000	67.030	66.157	2,291,990
2021-12-16	71.500	71.600	69.010	70.160	69.246	2,301,700
2021-12-15	71.180	72.220	70.300	70.970	70.046	1,992,200
2021-12-14	73.470	73.750	69.390	71.200	70.273	2,906,778
2021-12-13	75.240	76.000	70.900	72.400	71.457	3,697,711
2021-12-10	74.520	75.960	74.010	75.500	74.517	1,619,586
2021-12-09	78.540	78.860	73.680	74.520	73.549	2,559,288
2021-12-08	77.580	79.990	76.600	77.050	76.046	2,058,066
2021-12-07	81.000	82.400	75.770	76.850	75.849	3,099,859
2021-12-06	83.500	83.520	79.770	80.330	79.284	2,778,074
2021-12-03	82.460	84.880	81.200	82.950	81.870	2,771,945
2021-12-02	85.850	85.860	81.910	82.460	81.386	3,683,709
2021-12-01	85.110	88.560	83.770	85.420	84.307	2,748,272
2021-11-30	82.680	87.300	82.410	84.190	83.093	5,300,676
2021-11-29	76.920	83.660	76.720	82.500	81.425	5,405,894
2021-11-26	72.470	78.870	71.580	77.970	76.954	4,984,351
2021-11-25	73.870	74.870	71.520	72.040	71.102	4,817,934
2021-11-24	71.000	74.430	70.130	73.030	72.079	5,832,680
2021-11-23	68.770	72.120	67.500	70.500	69.582	4,642,854
2021-11-22	64.840	70.480	64.200	69.610	68.703	6,727,941
2021-11-19	58.920	65.300	58.710	64.670	63.828	6,302,197
2021-11-18	57.210	60.500	57.070	59.360	58.587	3,570,691
2021-11-17	56.750	58.280	56.380	57.790	57.037	2,122,248
2021-11-16	58.900	59.320	56.250	56.670	55.932	3,094,832
2021-11-15	61.000	61.070	58.500	59.310	58.538	2,739,900
2021-11-12	61.870	62.100	60.020	60.660	59.870	3,133,687
2021-11-11	61.090	62.570	61.020	61.500	60.699	2,795,565
2021-11-10	63.730	64.290	59.000	60.950	60.156	5,053,153

← NewerPage 20 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.