Shenzhen Xfh Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	31.910	32.160	31.000	31.210	31.116	5,728,455
2026-01-19	31.400	32.000	31.300	31.910	31.814	5,230,500
2026-01-16	31.900	31.940	31.320	31.560	31.465	6,064,003
2026-01-15	30.820	31.810	30.810	31.510	31.415	8,124,167
2026-01-14	30.900	31.550	30.520	30.980	30.886	7,857,588
2026-01-13	31.440	31.770	30.920	30.990	30.896	7,824,857
2026-01-12	31.200	31.410	30.720	31.410	31.315	8,869,473
2026-01-09	30.900	31.230	30.610	31.230	31.136	5,568,972
2026-01-08	30.660	31.180	30.560	30.900	30.807	4,708,033
2026-01-07	30.990	31.500	30.690	30.810	30.717	6,069,436
2026-01-06	30.510	31.200	30.510	30.990	30.896	5,743,975
2026-01-05	29.840	30.500	29.800	30.420	30.328	4,395,434
2025-12-31	30.000	30.180	29.620	29.800	29.710	3,278,789
2025-12-30	30.040	30.340	29.810	30.030	29.939	3,932,900
2025-12-29	30.210	30.630	29.900	30.270	30.179	5,275,519
2025-12-26	30.640	30.880	30.220	30.270	30.179	5,930,510
2025-12-25	30.030	30.260	29.800	30.240	30.149	3,673,377
2025-12-24	29.710	30.290	29.620	30.130	30.039	4,534,653
2025-12-23	29.580	30.150	29.370	29.750	29.660	5,395,956
2025-12-22	29.460	29.780	29.320	29.520	29.431	3,432,500
2025-12-19	29.190	29.550	29.090	29.440	29.351	3,091,084
2025-12-18	29.020	29.580	28.970	29.040	28.952	3,053,377
2025-12-17	28.850	29.350	28.370	29.350	29.261	4,414,300
2025-12-16	29.340	29.380	28.600	28.730	28.643	3,959,080
2025-12-15	29.420	29.780	29.220	29.380	29.291	3,333,436
2025-12-12	29.950	30.070	29.480	29.540	29.451	4,038,862
2025-12-11	30.370	30.580	29.770	29.770	29.680	4,186,957
2025-12-10	30.310	30.590	30.000	30.370	30.278	3,369,199
2025-12-09	30.810	30.840	30.350	30.400	30.308	3,300,304
2025-12-08	30.670	31.100	30.470	30.910	30.817	4,394,410
2025-12-05	30.170	30.590	29.730	30.590	30.498	4,212,088
2025-12-04	30.650	30.810	29.940	30.080	29.989	4,481,250
2025-12-03	31.500	31.820	30.630	30.690	30.597	5,261,274
2025-12-02	31.900	31.910	31.330	31.500	31.405	4,220,691
2025-12-01	32.610	32.910	31.750	31.910	31.814	7,357,671
2025-11-28	31.810	32.900	31.600	32.580	32.482	6,872,405
2025-11-27	31.600	32.500	31.400	31.960	31.863	7,751,527
2025-11-26	32.200	32.270	31.190	31.280	31.185	6,032,049
2025-11-25	31.890	32.510	31.600	32.280	32.182	5,398,923
2025-11-24	32.260	32.490	31.070	31.590	31.495	7,263,400
2025-11-21	34.650	34.650	31.800	31.880	31.784	12,333,749
2025-11-20	36.000	36.640	34.910	35.000	34.894	8,741,254
2025-11-19	36.140	38.100	35.500	35.820	35.712	11,007,719
2025-11-18	37.760	38.660	35.990	36.680	36.569	13,915,466
2025-11-17	37.870	38.940	37.110	38.150	38.035	12,457,284
2025-11-14	37.340	39.290	37.320	38.040	37.925	14,201,493
2025-11-13	36.530	39.470	36.530	38.110	37.995	19,571,712
2025-11-12	36.830	36.970	35.600	36.410	36.300	10,542,561
2025-11-11	36.580	37.790	36.300	37.200	37.088	13,068,380
2025-11-10	37.600	38.160	36.280	36.570	36.459	15,181,777
2025-11-07	36.500	38.250	36.370	37.270	37.157	19,590,428
2025-11-06	36.410	37.100	36.200	36.710	36.599	13,760,703
2025-11-05	34.610	37.280	34.420	36.870	36.759	18,260,912
2025-11-04	36.000	36.410	34.780	34.990	34.884	10,242,160
2025-11-03	35.430	36.360	34.070	36.230	36.121	13,625,682
2025-10-31	34.780	36.880	34.780	35.660	35.552	18,008,785
2025-10-30	34.800	35.570	34.620	34.860	34.755	10,852,968
2025-10-29	34.980	35.880	34.740	35.590	35.482	12,733,627
2025-10-28	34.350	35.780	34.060	35.150	35.044	13,507,919
2025-10-27	34.350	34.880	34.000	34.390	34.286	10,105,031

← NewerPage 4 of 21 · 1,212 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.