Shenzhen Xfh Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 65.320 | 65.900 | 63.260 | 64.600 | 63.759 | 4,164,931 |
| 2021-11-08 | 63.480 | 66.910 | 61.960 | 65.990 | 65.130 | 6,194,169 |
| 2021-11-05 | 63.560 | 68.300 | 62.020 | 63.760 | 62.930 | 10,009,388 |
| 2021-11-04 | 58.850 | 64.780 | 58.500 | 64.100 | 63.265 | 8,891,971 |
| 2021-11-03 | 59.280 | 59.280 | 57.680 | 58.850 | 58.083 | 2,029,658 |
| 2021-11-02 | 60.140 | 60.300 | 57.990 | 59.630 | 58.853 | 3,232,596 |
| 2021-11-01 | 55.520 | 60.900 | 55.510 | 59.910 | 59.130 | 5,083,299 |
| 2021-10-29 | 55.060 | 56.990 | 54.010 | 55.870 | 55.142 | 3,001,948 |
| 2021-10-28 | 57.230 | 57.880 | 53.690 | 53.960 | 53.257 | 4,265,286 |
| 2021-10-27 | 58.090 | 59.890 | 57.290 | 58.210 | 57.452 | 5,281,961 |
| 2021-10-26 | 59.000 | 60.050 | 57.580 | 59.150 | 58.380 | 8,931,167 |
| 2021-10-25 | 50.660 | 55.670 | 50.640 | 55.130 | 54.412 | 3,814,790 |
| 2021-10-22 | 50.930 | 51.190 | 49.640 | 50.560 | 49.901 | 1,236,933 |
| 2021-10-21 | 49.830 | 51.140 | 49.350 | 50.960 | 50.296 | 1,497,217 |
| 2021-10-20 | 48.440 | 50.990 | 48.310 | 50.450 | 49.793 | 1,953,499 |
| 2021-10-19 | 49.290 | 51.220 | 48.800 | 49.160 | 48.520 | 1,640,667 |
| 2021-10-18 | 47.610 | 49.000 | 47.500 | 49.000 | 48.362 | 1,480,532 |
| 2021-10-15 | 47.600 | 48.610 | 46.910 | 47.990 | 47.365 | 1,202,528 |
| 2021-10-14 | 47.100 | 48.620 | 47.000 | 47.760 | 47.138 | 1,160,289 |
← NewerPage 21 of 21 · 1,219 trading days
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.