Shenzhen Xfh Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	39.590	44.780	39.000	42.640	42.511	49,208,638
2026-04-22	38.170	39.790	37.820	39.790	39.670	28,800,194
2026-04-21	32.810	33.270	32.360	33.160	33.060	8,181,589
2026-04-20	32.550	32.940	32.350	32.810	32.711	6,128,544
2026-04-17	32.050	33.120	31.930	33.010	32.910	6,788,653
2026-04-16	31.390	32.510	31.360	32.050	31.953	7,124,765
2026-04-15	32.040	32.040	31.240	31.340	31.245	4,797,748
2026-04-14	31.450	32.140	31.160	32.080	31.983	5,433,352
2026-04-13	30.730	31.320	30.700	31.260	31.166	4,856,000
2026-04-10	30.060	31.400	30.060	30.900	30.807	8,145,555
2026-04-09	30.170	30.510	29.760	29.820	29.730	4,359,021
2026-04-08	29.920	30.300	29.680	30.220	30.129	4,352,083
2026-04-07	29.150	29.600	28.880	29.340	29.251	4,536,602
2026-04-03	30.430	30.970	28.850	28.920	28.833	8,278,623
2026-04-02	31.250	31.330	29.880	30.300	30.208	5,772,551
2026-04-01	30.830	31.540	30.300	31.400	31.305	8,121,621
2026-03-31	31.500	31.540	30.200	30.280	30.189	5,137,552
2026-03-30	31.130	31.790	30.660	31.540	31.445	5,591,998
2026-03-27	29.700	31.650	29.700	31.540	31.445	9,154,145
2026-03-26	30.060	31.300	29.900	30.380	30.288	7,731,942
2026-03-25	29.940	30.490	29.760	30.160	30.069	6,171,549
2026-03-24	30.240	30.390	28.300	30.000	29.909	9,233,178
2026-03-23	29.760	31.240	29.300	29.640	29.550	9,038,421
2026-03-20	31.600	32.160	30.680	30.860	30.767	9,188,850
2026-03-19	31.800	32.340	31.130	31.300	31.205	6,727,569
2026-03-18	32.090	32.240	31.650	32.020	31.923	5,531,670
2026-03-17	33.170	33.430	31.860	31.930	31.834	8,339,831
2026-03-16	32.690	33.710	32.690	33.200	33.100	12,343,138
2026-03-13	33.320	33.600	32.700	32.900	32.801	16,712,788
2026-03-12	31.630	31.970	31.280	31.500	31.405	4,764,910
2026-03-11	31.350	32.070	31.180	31.810	31.714	7,601,247
2026-03-10	30.780	31.360	30.780	31.210	31.116	4,490,687
2026-03-09	30.000	30.760	30.000	30.610	30.518	6,543,882
2026-03-06	30.560	31.730	30.330	30.750	30.657	9,049,201
2026-03-05	29.920	30.140	29.490	29.640	29.550	3,436,628
2026-03-04	29.800	30.280	29.250	29.380	29.291	4,834,715
2026-03-03	30.710	31.400	29.820	29.880	29.790	6,474,743
2026-03-02	31.020	31.400	30.310	30.600	30.508	4,492,099
2026-02-27	31.250	31.600	31.180	31.540	31.445	2,772,394
2026-02-26	32.130	32.130	31.300	31.420	31.325	4,072,009
2026-02-25	31.430	31.920	31.430	31.860	31.764	3,987,655
2026-02-24	31.260	31.680	31.230	31.430	31.335	2,944,324
2026-02-13	31.000	31.530	30.890	31.130	31.036	2,764,806
2026-02-12	31.220	31.330	30.810	31.080	30.986	3,316,848
2026-02-11	30.680	31.460	30.600	31.320	31.225	4,191,194
2026-02-10	30.730	31.000	30.650	30.730	30.637	2,257,707
2026-02-09	30.580	30.840	30.580	30.780	30.687	2,960,984
2026-02-06	29.650	30.750	29.560	30.390	30.298	4,130,248
2026-02-05	30.240	30.460	29.750	29.770	29.680	3,074,600
2026-02-04	30.120	30.460	29.970	30.410	30.318	3,480,180
2026-02-03	29.600	30.200	29.420	30.170	30.079	3,363,964
2026-02-02	29.670	30.050	29.280	29.280	29.192	3,694,400
2026-01-30	29.900	30.100	29.150	29.880	29.790	4,779,242
2026-01-29	30.400	30.740	29.890	29.990	29.899	4,270,701
2026-01-28	31.010	31.180	30.400	30.500	30.408	4,559,270
2026-01-27	31.710	31.850	29.920	31.100	31.006	7,591,297
2026-01-26	32.520	32.790	31.590	31.930	31.834	6,371,401
2026-01-23	31.490	32.570	31.430	32.520	32.422	6,977,228
2026-01-22	31.600	31.960	31.410	31.530	31.435	3,795,399
2026-01-21	31.050	31.730	30.800	31.730	31.634	4,436,493

← NewerPage 3 of 21 · 1,218 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.