Shenzhen Xfh Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	27.850	27.900	27.250	27.360	27.277	2,153,336
2025-01-21	28.440	28.600	27.510	27.850	27.766	2,830,131
2025-01-20	27.970	28.500	27.730	28.260	28.175	3,941,102
2025-01-17	27.450	28.080	27.300	27.690	27.606	2,718,755
2025-01-16	27.800	28.350	27.400	27.650	27.566	3,145,753
2025-01-15	27.740	28.150	27.400	27.750	27.666	3,093,246
2025-01-14	26.870	27.900	26.660	27.840	27.756	4,129,064
2025-01-13	26.060	26.850	25.630	26.610	26.530	3,165,155
2025-01-10	27.800	28.150	26.350	26.350	26.270	3,933,900
2025-01-09	27.610	28.350	27.500	27.760	27.676	3,483,647
2025-01-08	28.300	28.360	26.820	27.880	27.796	6,061,000
2025-01-07	27.950	28.810	27.120	28.810	28.723	6,650,906
2025-01-06	30.920	30.940	28.320	28.340	28.254	7,235,238
2025-01-03	30.520	31.780	30.360	30.850	30.757	8,776,475
2025-01-02	29.880	31.170	29.620	30.860	30.767	7,371,336
2024-12-31	29.680	30.680	28.760	30.260	30.169	5,820,496
2024-12-30	29.460	29.840	28.930	29.720	29.630	2,936,802
2024-12-27	29.140	30.180	29.050	29.460	29.371	3,917,312
2024-12-26	29.270	30.130	29.120	29.590	29.501	3,781,273
2024-12-25	29.960	29.980	28.750	29.050	28.962	3,547,497
2024-12-24	29.500	30.100	29.500	29.910	29.820	2,817,322
2024-12-23	30.700	31.000	29.380	29.490	29.401	4,161,288
2024-12-20	30.480	30.960	30.450	30.730	30.637	3,154,991
2024-12-19	30.100	30.630	29.880	30.430	30.338	3,137,348
2024-12-18	30.750	30.750	30.110	30.380	30.288	3,000,919
2024-12-17	31.600	31.730	30.420	30.430	30.338	4,639,785
2024-12-16	32.030	32.460	31.250	31.460	31.365	5,791,178
2024-12-13	32.860	33.440	32.220	32.280	32.182	8,584,955
2024-12-12	32.400	32.730	32.010	32.550	32.452	4,656,282
2024-12-11	32.500	32.730	32.080	32.400	32.302	4,554,389
2024-12-10	33.460	33.800	32.500	32.590	32.492	6,390,410
2024-12-09	32.570	33.170	32.200	32.620	32.521	4,934,323
2024-12-06	33.000	33.340	32.250	32.950	32.850	5,584,170
2024-12-05	32.400	33.330	32.380	33.140	33.040	4,770,558
2024-12-04	34.200	34.480	32.500	32.700	32.601	6,154,776
2024-12-03	34.120	34.180	33.280	33.630	33.528	5,564,846
2024-12-02	33.030	34.500	32.530	34.190	34.087	8,084,287
2024-11-29	32.760	33.360	31.860	33.220	33.120	7,793,976
2024-11-28	33.470	33.800	32.580	32.640	32.541	7,046,195
2024-11-27	32.880	33.580	31.700	33.570	33.469	9,260,269
2024-11-26	35.000	35.170	33.060	33.080	32.980	11,916,266
2024-11-25	35.010	36.340	34.610	35.850	35.742	12,804,833
2024-11-22	36.510	36.980	34.500	34.790	34.685	15,326,789
2024-11-21	37.390	38.190	36.300	37.130	37.018	18,203,106
2024-11-20	34.880	38.900	34.350	38.210	38.095	24,344,282
2024-11-19	34.000	35.970	33.000	35.660	35.552	23,129,880
2024-11-18	36.910	40.880	36.410	37.370	37.257	27,086,842
2024-11-15	34.350	36.000	33.680	34.620	34.515	12,795,163
2024-11-14	36.200	37.500	34.430	34.500	34.396	16,763,813
2024-11-13	34.050	35.950	33.850	35.860	35.752	14,635,283
2024-11-12	35.700	36.860	34.000	34.420	34.316	13,212,319
2024-11-11	33.100	35.500	33.060	35.310	35.203	15,189,869
2024-11-08	33.470	36.200	33.470	34.040	33.937	16,545,602
2024-11-07	33.960	34.900	32.880	33.450	33.349	15,547,001
2024-11-06	32.230	35.400	32.230	32.750	32.651	16,762,473
2024-11-05	30.550	32.180	30.360	31.840	31.744	8,525,300
2024-11-04	30.480	30.760	29.500	30.540	30.448	5,006,100
2024-11-01	31.090	32.300	29.800	30.150	30.059	7,870,781
2024-10-31	30.500	31.810	30.130	31.400	31.305	8,725,874
2024-10-30	30.920	30.950	29.910	30.480	30.388	6,008,000

← NewerPage 8 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.