Shenzhen Xfh Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	25.280	25.280	24.770	24.790	24.715	3,014,700
2025-04-24	25.390	25.880	24.850	25.140	25.064	4,460,300
2025-04-23	25.280	25.600	25.020	25.490	25.413	3,386,427
2025-04-22	25.460	25.590	24.830	25.020	24.944	3,724,600
2025-04-21	25.000	25.470	24.580	25.470	25.393	7,233,300
2025-04-18	25.720	26.560	25.410	26.190	26.111	3,938,300
2025-04-17	25.720	26.160	25.580	25.780	25.702	2,535,746
2025-04-16	26.310	26.770	25.440	25.770	25.692	4,556,200
2025-04-15	26.350	27.380	26.170	26.660	26.579	7,083,969
2025-04-14	26.160	26.430	25.960	26.100	26.021	3,279,643
2025-04-11	25.600	26.090	25.380	25.690	25.612	4,317,881
2025-04-10	25.800	26.450	25.590	25.670	25.592	4,864,200
2025-04-09	23.700	25.180	22.250	25.040	24.964	5,099,000
2025-04-08	23.670	24.850	23.350	24.100	24.027	5,064,790
2025-04-07	27.000	27.390	23.130	23.230	23.160	7,185,583
2025-04-03	28.840	29.370	28.560	28.910	28.823	3,121,700
2025-04-02	29.680	30.110	29.270	29.300	29.211	3,183,507
2025-04-01	29.450	29.690	29.200	29.370	29.281	2,659,077
2025-03-31	29.350	29.510	28.680	29.240	29.152	2,588,800
2025-03-28	30.000	30.230	29.480	29.620	29.531	2,762,216
2025-03-27	30.050	30.600	29.570	30.020	29.929	2,564,502
2025-03-26	30.030	30.720	30.030	30.150	30.059	3,138,800
2025-03-25	30.320	30.700	29.610	30.250	30.159	3,364,300
2025-03-24	31.310	31.430	29.500	30.240	30.149	5,445,600
2025-03-21	31.600	31.980	31.300	31.360	31.265	3,821,500
2025-03-20	32.330	32.330	31.750	31.830	31.734	4,331,200
2025-03-19	32.800	32.950	32.200	32.400	32.302	3,852,874
2025-03-18	32.800	33.970	32.660	32.980	32.880	5,512,326
2025-03-17	32.610	32.930	32.230	32.530	32.432	4,007,837
2025-03-14	32.030	32.700	31.680	32.600	32.501	4,678,256
2025-03-13	32.820	33.250	31.780	32.240	32.143	6,285,111
2025-03-12	33.490	33.550	32.840	32.850	32.751	5,092,365
2025-03-11	32.850	33.550	32.700	33.250	33.150	5,202,745
2025-03-10	32.800	33.640	32.540	33.400	33.299	7,134,503
2025-03-07	33.040	33.350	32.320	32.660	32.561	7,025,206
2025-03-06	33.490	33.780	32.930	33.360	33.259	9,438,254
2025-03-05	33.200	33.230	32.540	33.100	33.000	8,220,401
2025-03-04	33.660	33.700	32.430	33.220	33.120	15,997,414
2025-03-03	35.000	37.000	34.500	35.400	35.293	20,418,499
2025-02-28	34.830	36.600	33.660	33.990	33.887	17,538,956
2025-02-27	34.000	36.660	33.880	34.990	34.884	18,025,838
2025-02-26	33.100	34.360	33.100	33.850	33.748	11,267,656
2025-02-25	32.000	33.350	31.810	32.880	32.781	9,114,979
2025-02-24	31.800	32.680	31.440	32.400	32.302	7,903,094
2025-02-21	31.020	32.240	31.020	32.040	31.943	8,851,138
2025-02-20	31.030	31.300	30.650	31.290	31.195	5,602,430
2025-02-19	30.530	31.250	30.000	31.210	31.116	7,473,271
2025-02-18	30.880	32.690	30.690	31.080	30.986	11,783,843
2025-02-17	31.230	31.640	30.160	30.460	30.368	7,527,082
2025-02-14	30.700	31.880	30.490	31.170	31.076	9,719,137
2025-02-13	30.100	31.580	29.990	30.730	30.637	10,497,248
2025-02-12	29.820	30.330	29.480	30.230	30.139	5,406,881
2025-02-11	29.420	30.180	29.000	29.830	29.740	4,990,055
2025-02-10	29.110	29.390	28.810	29.370	29.281	3,642,812
2025-02-07	28.780	29.590	28.700	29.050	28.962	5,330,982
2025-02-06	27.700	28.780	27.470	28.780	28.693	5,156,200
2025-02-05	27.300	27.700	27.190	27.580	27.497	2,322,700
2025-01-27	27.670	28.060	27.110	27.110	27.028	2,279,827
2025-01-24	27.280	27.690	27.090	27.620	27.537	2,250,223
2025-01-23	27.690	28.120	27.260	27.270	27.188	2,753,115

← NewerPage 7 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.