Shenzhen Xfh Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	33.950	34.650	33.740	34.390	34.286	10,740,764
2025-10-23	33.370	34.530	32.840	34.500	34.396	12,588,567
2025-10-22	34.490	34.660	33.420	33.710	33.608	8,116,440
2025-10-21	34.890	35.470	34.160	34.490	34.386	14,538,603
2025-10-20	33.820	34.990	33.200	34.370	34.266	20,949,719
2025-10-17	31.680	35.480	31.680	32.750	32.651	20,472,941
2025-10-16	31.330	32.230	31.000	31.590	31.495	7,278,445
2025-10-15	31.140	32.020	30.650	31.450	31.355	7,191,051
2025-10-14	33.430	33.490	31.060	31.250	31.156	8,259,990
2025-10-13	30.550	33.190	30.440	32.910	32.811	9,027,343
2025-10-10	34.710	34.970	32.600	32.810	32.711	12,659,563
2025-10-09	34.210	35.200	33.500	33.680	33.578	13,740,440
2025-09-30	33.200	34.350	33.120	34.020	33.917	11,653,920
2025-09-29	32.810	33.850	32.680	33.400	33.299	12,921,784
2025-09-26	32.200	33.100	32.060	32.060	31.963	6,259,126
2025-09-25	32.600	33.330	32.440	32.500	32.402	6,712,288
2025-09-24	31.330	32.830	31.010	32.640	32.541	8,628,551
2025-09-23	31.780	32.300	30.580	31.430	31.335	7,457,444
2025-09-22	31.980	32.890	31.310	31.980	31.883	5,198,370
2025-09-19	32.250	32.880	31.830	31.990	31.893	6,209,953
2025-09-18	33.350	33.500	31.850	32.290	32.192	9,635,546
2025-09-17	33.330	33.700	32.940	33.240	33.140	8,031,883
2025-09-16	33.390	33.620	32.600	33.510	33.409	10,423,508
2025-09-15	33.810	34.930	33.300	33.430	33.329	11,216,698
2025-09-12	34.250	34.640	33.180	33.980	33.877	13,427,272
2025-09-11	34.400	34.570	33.580	34.010	33.907	11,236,020
2025-09-10	34.300	34.860	33.650	34.080	33.977	16,273,918
2025-09-09	34.500	36.000	34.200	34.990	34.884	19,702,297
2025-09-08	34.350	35.950	33.500	35.580	35.472	27,774,177
2025-09-05	32.250	34.350	32.040	34.350	34.246	25,462,158
2025-09-04	31.700	33.290	31.510	32.230	32.133	19,195,309
2025-09-03	32.210	33.060	31.810	32.450	32.352	14,689,265
2025-09-02	31.990	32.930	31.690	32.150	32.053	15,693,265
2025-09-01	31.280	32.350	31.000	31.990	31.893	13,222,102
2025-08-29	29.860	31.820	29.820	30.950	30.856	11,843,803
2025-08-28	30.500	30.850	29.050	30.040	29.949	8,582,277
2025-08-27	31.310	31.990	30.440	30.520	30.428	8,946,971
2025-08-26	31.320	31.750	31.220	31.430	31.335	4,854,393
2025-08-25	31.770	32.070	31.300	31.540	31.445	7,405,004
2025-08-22	31.500	31.850	31.300	31.600	31.505	5,902,068
2025-08-21	31.930	32.150	31.340	31.530	31.435	6,066,298
2025-08-20	32.020	32.130	31.550	32.020	31.923	6,412,463
2025-08-19	31.100	32.990	30.800	32.100	32.003	14,160,337
2025-08-18	30.770	31.350	30.590	31.130	31.036	7,365,935
2025-08-15	30.050	30.700	29.880	30.520	30.428	6,283,071
2025-08-14	31.120	31.400	29.950	29.970	29.879	7,275,600
2025-08-13	31.300	31.490	30.880	31.000	30.906	5,098,600
2025-08-12	31.640	31.700	30.790	31.200	31.106	6,331,276
2025-08-11	30.730	31.780	30.710	31.500	31.405	12,626,630
2025-08-08	30.250	30.480	29.930	30.130	30.039	4,405,700
2025-08-07	31.080	31.130	30.210	30.250	30.159	7,284,443
2025-08-06	30.900	31.220	30.580	31.140	31.046	6,941,319
2025-08-05	31.460	31.600	31.010	31.270	31.176	5,877,955
2025-08-04	30.580	31.550	30.330	31.350	31.255	6,836,530
2025-08-01	30.020	31.400	29.760	30.660	30.567	7,958,562
2025-07-31	30.300	31.360	30.110	30.250	30.159	6,642,637
2025-07-30	31.500	31.950	30.500	30.730	30.637	8,791,233
2025-07-29	31.780	32.480	31.240	31.500	31.405	7,524,355
2025-07-28	31.240	32.190	31.180	31.740	31.644	7,365,142
2025-07-25	31.500	31.720	31.120	31.160	31.066	5,561,602

← NewerPage 5 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.