Shenzhen Xfh Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 30.920 | 30.950 | 29.910 | 30.480 | 30.388 | 6,008,000 |
| 2024-10-29 | 32.000 | 32.330 | 30.900 | 30.920 | 30.827 | 9,203,481 |
| 2024-10-28 | 32.720 | 33.190 | 31.800 | 32.330 | 32.232 | 11,758,536 |
| 2024-10-25 | 31.000 | 34.400 | 31.000 | 32.940 | 32.840 | 18,158,458 |
| 2024-10-24 | 31.800 | 31.800 | 30.330 | 30.500 | 30.408 | 9,956,136 |
| 2024-10-23 | 31.000 | 33.290 | 30.460 | 32.630 | 32.531 | 15,541,944 |
| 2024-10-22 | 30.570 | 31.580 | 30.080 | 31.080 | 30.986 | 8,542,900 |
| 2024-10-21 | 30.400 | 31.190 | 29.900 | 30.410 | 30.318 | 8,914,400 |
| 2024-10-18 | 28.600 | 30.470 | 28.600 | 29.800 | 29.710 | 7,294,204 |
| 2024-10-17 | 29.650 | 29.960 | 28.750 | 28.850 | 28.763 | 4,587,600 |
| 2024-10-16 | 29.170 | 29.850 | 28.760 | 29.110 | 29.022 | 4,556,000 |
| 2024-10-15 | 29.830 | 31.520 | 29.300 | 29.620 | 29.531 | 6,820,455 |
| 2024-10-14 | 29.160 | 30.250 | 28.600 | 30.120 | 30.029 | 5,837,832 |
| 2024-10-11 | 30.010 | 30.580 | 28.330 | 28.900 | 28.813 | 6,606,299 |
| 2024-10-10 | 31.130 | 31.790 | 29.920 | 30.300 | 30.208 | 6,546,704 |
| 2024-10-09 | 33.970 | 34.470 | 30.110 | 30.110 | 30.019 | 13,072,682 |
| 2024-10-08 | 37.000 | 37.000 | 32.260 | 36.640 | 36.529 | 18,765,628 |
| 2024-09-30 | 28.000 | 31.860 | 27.910 | 31.490 | 31.395 | 15,765,011 |
| 2024-09-27 | 25.350 | 27.950 | 25.350 | 27.390 | 27.307 | 12,572,498 |
| 2024-09-26 | 24.880 | 25.580 | 24.570 | 25.550 | 25.473 | 5,672,012 |
| 2024-09-25 | 25.100 | 25.730 | 24.870 | 24.950 | 24.875 | 6,405,500 |
| 2024-09-24 | 24.000 | 25.060 | 23.830 | 24.990 | 24.915 | 5,908,690 |
| 2024-09-23 | 23.850 | 24.410 | 23.720 | 24.000 | 23.927 | 2,729,048 |
| 2024-09-20 | 24.240 | 24.420 | 23.620 | 23.840 | 23.768 | 3,078,016 |
| 2024-09-19 | 24.300 | 24.550 | 23.810 | 24.240 | 24.167 | 3,293,800 |
| 2024-09-18 | 24.200 | 24.300 | 23.300 | 23.860 | 23.788 | 2,980,900 |
| 2024-09-13 | 25.580 | 25.600 | 24.040 | 24.150 | 24.077 | 5,462,386 |
| 2024-09-12 | 26.000 | 26.470 | 25.390 | 25.400 | 25.323 | 6,236,376 |
| 2024-09-11 | 25.760 | 27.250 | 25.760 | 26.360 | 26.280 | 8,729,290 |
| 2024-09-10 | 26.300 | 26.400 | 25.130 | 25.780 | 25.702 | 5,329,935 |
| 2024-09-09 | 26.610 | 27.360 | 25.880 | 26.190 | 26.111 | 6,967,508 |
| 2024-09-06 | 26.900 | 27.800 | 26.360 | 27.370 | 27.287 | 12,220,352 |
| 2024-09-05 | 26.900 | 27.380 | 26.450 | 27.090 | 27.008 | 10,031,772 |
| 2024-09-04 | 25.990 | 28.100 | 25.810 | 27.580 | 27.497 | 15,255,314 |
| 2024-09-03 | 25.600 | 26.550 | 25.260 | 26.170 | 26.091 | 7,276,941 |
| 2024-09-02 | 26.380 | 26.750 | 25.540 | 25.580 | 25.503 | 7,293,172 |
| 2024-08-30 | 25.810 | 26.720 | 25.700 | 26.400 | 26.320 | 10,357,368 |
| 2024-08-29 | 25.220 | 26.600 | 25.210 | 26.090 | 26.011 | 10,759,378 |
| 2024-08-28 | 24.970 | 25.660 | 24.380 | 25.200 | 25.124 | 6,556,318 |
| 2024-08-27 | 25.250 | 25.880 | 24.860 | 24.960 | 24.885 | 7,668,651 |
| 2024-08-26 | 23.760 | 27.350 | 23.760 | 26.190 | 26.111 | 13,598,884 |
| 2024-08-23 | 25.090 | 25.310 | 23.500 | 23.520 | 23.449 | 9,748,895 |
| 2024-08-22 | 25.690 | 27.000 | 25.450 | 25.570 | 25.493 | 13,253,238 |
| 2024-08-21 | 23.390 | 26.500 | 23.130 | 25.900 | 25.822 | 11,888,473 |
| 2024-08-20 | 23.810 | 24.170 | 23.220 | 23.340 | 23.269 | 2,286,962 |
| 2024-08-19 | 24.000 | 24.250 | 23.620 | 23.720 | 23.648 | 1,938,100 |
| 2024-08-16 | 24.350 | 24.680 | 23.950 | 24.090 | 24.017 | 2,634,616 |
| 2024-08-15 | 24.080 | 24.540 | 23.750 | 24.220 | 24.147 | 2,400,916 |
| 2024-08-14 | 24.500 | 24.700 | 24.020 | 24.130 | 24.057 | 2,094,344 |
| 2024-08-13 | 23.580 | 24.500 | 23.380 | 24.490 | 24.416 | 3,433,544 |
| 2024-08-12 | 23.860 | 24.150 | 23.470 | 23.550 | 23.479 | 2,580,600 |
| 2024-08-09 | 24.220 | 24.530 | 23.500 | 23.560 | 23.489 | 1,960,644 |
| 2024-08-08 | 24.410 | 24.580 | 23.770 | 24.050 | 23.977 | 2,726,594 |
| 2024-08-07 | 24.900 | 24.920 | 24.310 | 24.590 | 24.516 | 2,325,107 |
| 2024-08-06 | 24.350 | 24.950 | 24.210 | 24.730 | 24.655 | 2,955,402 |
| 2024-08-05 | 24.610 | 25.400 | 23.970 | 23.990 | 23.918 | 3,432,600 |
| 2024-08-02 | 25.110 | 25.700 | 24.860 | 24.930 | 24.855 | 3,071,200 |
| 2024-08-01 | 25.490 | 26.200 | 25.220 | 25.450 | 25.373 | 4,820,226 |
| 2024-07-31 | 24.350 | 25.320 | 24.220 | 25.290 | 25.214 | 4,404,281 |
| 2024-07-30 | 24.320 | 24.630 | 24.260 | 24.380 | 24.306 | 2,798,100 |
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.