Shenzhen Xfh Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	30.670	31.620	30.610	31.480	31.385	7,897,758
2025-07-23	30.940	31.350	30.580	30.690	30.597	7,532,400
2025-07-22	30.560	32.000	30.350	31.270	31.176	13,997,233
2025-07-21	30.100	30.600	29.930	30.480	30.388	4,812,719
2025-07-18	30.450	30.970	30.200	30.370	30.278	7,211,400
2025-07-17	29.800	30.290	29.720	30.250	30.159	4,853,968
2025-07-16	29.800	30.670	29.740	30.030	29.939	6,521,980
2025-07-15	29.890	30.220	29.260	29.580	29.491	4,555,171
2025-07-14	30.090	30.470	29.770	29.990	29.899	4,998,861
2025-07-11	30.370	30.420	29.770	30.070	29.979	5,778,344
2025-07-10	30.390	30.670	30.070	30.340	30.248	5,071,600
2025-07-09	31.020	31.150	30.310	30.400	30.308	7,539,436
2025-07-08	30.930	31.290	30.760	30.990	30.896	6,944,800
2025-07-07	30.900	31.400	30.770	30.930	30.837	6,248,629
2025-07-04	32.000	32.380	30.930	31.170	31.076	13,487,600
2025-07-03	32.900	32.930	31.100	32.720	32.621	16,799,658
2025-07-02	31.910	34.560	31.440	33.290	33.189	19,187,347
2025-07-01	32.690	32.750	31.100	32.160	32.063	13,298,258
2025-06-30	32.750	33.240	32.060	32.690	32.591	11,033,933
2025-06-27	33.500	34.660	32.480	32.800	32.701	15,039,678
2025-06-26	32.230	34.500	32.230	33.660	33.558	23,827,395
2025-06-25	31.990	33.880	31.800	32.530	32.432	23,869,666
2025-06-24	30.950	32.590	30.470	32.590	32.492	21,392,679
2025-06-23	29.040	30.480	28.620	30.460	30.368	10,362,765
2025-06-20	28.910	30.100	28.910	29.360	29.271	7,843,163
2025-06-19	29.100	30.440	28.860	29.090	29.002	10,666,969
2025-06-18	28.970	29.530	28.250	29.350	29.261	7,064,263
2025-06-17	28.410	29.580	28.410	29.320	29.231	7,176,269
2025-06-16	28.360	28.670	28.240	28.410	28.324	4,487,655
2025-06-13	29.010	29.680	28.420	28.510	28.424	7,306,555
2025-06-12	28.900	29.600	28.900	29.400	29.311	6,691,100
2025-06-11	29.630	30.550	29.100	29.280	29.192	9,279,717
2025-06-10	30.230	31.190	29.200	29.690	29.600	14,099,478
2025-06-09	29.540	30.660	29.320	30.230	30.139	11,058,489
2025-06-06	28.510	29.990	28.340	29.530	29.441	13,224,639
2025-06-05	28.740	28.880	28.340	28.560	28.474	7,235,298
2025-06-04	27.590	29.650	27.590	29.020	28.932	13,185,123
2025-06-03	26.960	27.570	26.960	27.420	27.337	5,284,541
2025-05-30	27.980	28.190	27.220	27.220	27.138	7,289,747
2025-05-29	27.880	28.190	27.520	27.940	27.856	11,099,717
2025-05-28	26.520	30.500	26.440	28.230	28.145	18,142,550
2025-05-27	26.000	27.220	25.650	26.520	26.440	6,076,664
2025-05-26	25.970	26.100	25.400	26.030	25.951	4,388,324
2025-05-23	26.680	26.820	25.920	26.050	25.971	5,662,700
2025-05-22	27.360	27.470	26.390	26.500	26.420	8,548,313
2025-05-21	26.370	28.400	26.230	27.990	27.905	13,609,392
2025-05-20	26.310	26.860	26.100	26.460	26.380	3,688,941
2025-05-19	26.750	26.780	25.720	26.380	26.300	3,091,466
2025-05-16	26.370	27.230	26.120	26.550	26.470	3,570,800
2025-05-15	26.700	26.820	26.200	26.290	26.211	3,441,794
2025-05-14	27.000	27.120	26.700	26.750	26.669	4,373,291
2025-05-13	27.450	27.700	26.920	27.030	26.948	5,675,296
2025-05-12	27.500	27.810	27.010	27.210	27.128	8,543,066
2025-05-09	26.550	27.300	25.830	26.850	26.769	6,511,437
2025-05-08	25.970	26.710	25.570	26.550	26.470	3,869,700
2025-05-07	26.090	26.260	25.440	25.760	25.682	3,412,931
2025-05-06	25.000	25.730	24.950	25.730	25.652	3,423,000
2025-04-30	24.580	24.900	24.580	24.720	24.645	1,959,100
2025-04-29	24.100	24.670	24.100	24.490	24.416	1,856,200
2025-04-28	24.780	24.860	24.170	24.200	24.127	2,640,578

← NewerPage 6 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.