Shenzhen Xfh Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 25.170 | 26.000 | 24.770 | 24.770 | 24.770 | 5,387,134 |
| 2026-10-21 | 26.480 | 26.480 | 24.910 | 25.140 | 25.140 | 6,711,263 |
| 2026-10-20 | 25.600 | 26.560 | 25.600 | 26.210 | 26.210 | 5,022,272 |
| 2026-10-19 | 25.900 | 26.120 | 25.210 | 25.720 | 25.720 | 4,717,307 |
| 2026-10-16 | 26.600 | 26.660 | 25.710 | 26.030 | 26.030 | 6,543,692 |
| 2026-10-15 | 25.700 | 26.400 | 25.380 | 26.130 | 26.130 | 7,649,468 |
| 2026-10-14 | 27.800 | 28.500 | 26.560 | 26.660 | 26.660 | 8,779,013 |
| 2026-10-13 | 28.000 | 28.490 | 26.880 | 27.900 | 27.900 | 12,109,150 |
| 2026-10-12 | 29.150 | 29.770 | 28.380 | 28.490 | 28.490 | 13,640,523 |
| 2026-10-09 | 29.210 | 30.800 | 28.530 | 29.470 | 29.470 | 19,737,830 |
| 2026-10-08 | 28.500 | 31.140 | 28.300 | 29.230 | 29.230 | 20,980,355 |
| 2026-09-30 | 27.000 | 29.000 | 27.000 | 28.880 | 28.880 | 19,116,057 |
| 2026-09-29 | 25.700 | 27.680 | 25.700 | 27.170 | 27.170 | 13,058,131 |
| 2026-09-28 | 26.200 | 26.250 | 25.260 | 25.440 | 25.440 | 3,407,362 |
| 2026-09-24 | 26.750 | 26.850 | 26.220 | 26.250 | 26.250 | 2,560,816 |
| 2026-09-23 | 26.650 | 26.880 | 26.490 | 26.700 | 26.700 | 3,530,584 |
| 2026-09-22 | 26.670 | 26.770 | 26.430 | 26.530 | 26.530 | 2,840,440 |
Page 1 of 1 · 17 trading days
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.