Xiamen 35Com Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.850 | 7.020 | 6.410 | 6.960 | 6.960 | 12,483,799 |
| 2026-10-22 | 7.120 | 7.180 | 6.870 | 6.870 | 6.870 | 7,346,529 |
| 2026-10-21 | 7.170 | 7.320 | 7.120 | 7.160 | 7.160 | 6,737,600 |
| 2026-10-20 | 7.080 | 7.190 | 7.020 | 7.130 | 7.130 | 6,952,500 |
| 2026-10-19 | 7.140 | 7.210 | 6.920 | 7.080 | 7.080 | 7,301,600 |
| 2026-10-16 | 7.290 | 7.370 | 7.120 | 7.180 | 7.180 | 9,473,500 |
| 2026-10-15 | 7.140 | 7.270 | 7.040 | 7.160 | 7.160 | 9,700,700 |
| 2026-10-14 | 7.700 | 7.700 | 7.300 | 7.300 | 7.300 | 11,672,501 |
| 2026-10-13 | 7.510 | 7.780 | 7.390 | 7.710 | 7.710 | 9,602,700 |
| 2026-10-12 | 7.640 | 7.730 | 7.470 | 7.610 | 7.610 | 11,359,501 |
| 2026-10-09 | 7.630 | 7.740 | 7.300 | 7.690 | 7.690 | 12,944,800 |
| 2026-10-08 | 7.800 | 7.970 | 7.580 | 7.700 | 7.700 | 10,394,800 |
| 2026-09-30 | 7.970 | 8.000 | 7.620 | 7.740 | 7.740 | 9,225,300 |
| 2026-09-29 | 7.820 | 8.050 | 7.800 | 7.960 | 7.960 | 9,598,600 |
| 2026-09-28 | 8.250 | 8.280 | 7.820 | 7.850 | 7.850 | 17,072,000 |
| 2026-09-24 | 8.500 | 8.600 | 8.160 | 8.280 | 8.280 | 18,430,100 |
| 2026-09-23 | 8.370 | 8.420 | 8.130 | 8.260 | 8.260 | 15,125,200 |
| 2026-09-22 | 8.550 | 8.610 | 8.350 | 8.380 | 8.380 | 13,344,800 |
| 2026-09-21 | 8.500 | 8.790 | 8.410 | 8.520 | 8.520 | 18,680,377 |
| 2026-09-18 | 8.150 | 8.630 | 8.150 | 8.470 | 8.470 | 24,870,400 |
| 2026-09-17 | 8.300 | 8.300 | 8.050 | 8.130 | 8.130 | 14,605,900 |
| 2026-09-16 | 8.200 | 8.480 | 8.050 | 8.290 | 8.290 | 16,182,100 |
| 2026-09-15 | 8.450 | 8.550 | 8.120 | 8.180 | 8.180 | 21,259,248 |
| 2026-09-14 | 8.610 | 8.720 | 8.430 | 8.450 | 8.450 | 20,249,400 |
| 2026-09-11 | 8.430 | 8.610 | 8.200 | 8.610 | 8.610 | 23,724,111 |
| 2026-09-10 | 8.130 | 8.790 | 8.020 | 8.500 | 8.500 | 26,597,801 |
| 2026-09-09 | 8.050 | 8.140 | 8.000 | 8.130 | 8.130 | 7,975,960 |
| 2026-09-08 | 8.210 | 8.250 | 8.060 | 8.090 | 8.090 | 9,603,147 |
| 2026-09-07 | 8.260 | 8.300 | 8.130 | 8.200 | 8.200 | 7,953,000 |
| 2026-09-04 | 8.020 | 8.350 | 8.000 | 8.220 | 8.220 | 15,803,947 |
| 2026-09-03 | 8.220 | 8.280 | 7.900 | 8.000 | 8.000 | 11,473,647 |
| 2026-09-02 | 8.270 | 8.290 | 8.110 | 8.120 | 8.120 | 10,010,800 |
| 2026-09-01 | 8.350 | 8.450 | 8.180 | 8.310 | 8.310 | 12,338,399 |
| 2026-08-31 | 8.320 | 8.410 | 8.190 | 8.320 | 8.320 | 9,196,700 |
| 2026-08-28 | 8.420 | 8.500 | 8.320 | 8.400 | 8.400 | 10,726,100 |
| 2026-08-27 | 8.390 | 8.470 | 8.220 | 8.440 | 8.440 | 11,498,500 |
| 2026-08-26 | 8.430 | 8.500 | 8.130 | 8.400 | 8.400 | 12,572,300 |
| 2026-08-25 | 8.130 | 8.560 | 8.050 | 8.410 | 8.410 | 19,211,900 |
| 2026-08-24 | 8.230 | 8.330 | 8.030 | 8.190 | 8.190 | 14,532,700 |
| 2026-08-21 | 8.260 | 8.380 | 8.030 | 8.330 | 8.330 | 13,830,600 |
| 2026-08-20 | 8.240 | 8.580 | 8.160 | 8.330 | 8.330 | 21,242,100 |
| 2026-08-19 | 8.450 | 8.550 | 8.090 | 8.110 | 8.110 | 25,132,400 |
| 2026-08-18 | 8.830 | 8.890 | 8.580 | 8.670 | 8.670 | 21,071,699 |
| 2026-08-17 | 8.870 | 9.030 | 8.510 | 8.930 | 8.930 | 37,094,500 |
| 2026-08-14 | 9.390 | 9.470 | 8.820 | 8.940 | 8.940 | 40,861,699 |
| 2026-08-13 | 9.990 | 9.990 | 9.400 | 9.450 | 9.450 | 56,185,223 |
| 2026-08-12 | 9.120 | 9.880 | 8.930 | 9.820 | 9.820 | 78,501,109 |
| 2026-08-11 | 8.220 | 9.180 | 8.050 | 8.930 | 8.930 | 69,951,055 |
| 2026-08-10 | 8.400 | 8.870 | 7.980 | 8.300 | 8.300 | 66,013,516 |
| 2026-08-07 | 8.630 | 8.880 | 8.030 | 8.110 | 8.110 | 51,218,352 |
| 2026-08-06 | 7.960 | 8.850 | 7.900 | 8.780 | 8.780 | 50,968,605 |
| 2026-08-05 | 7.800 | 8.090 | 7.790 | 7.960 | 7.960 | 14,502,652 |
| 2026-08-04 | 7.840 | 7.950 | 7.760 | 7.850 | 7.850 | 15,674,200 |
| 2026-08-03 | 7.540 | 7.900 | 7.540 | 7.810 | 7.810 | 20,999,400 |
| 2026-07-31 | 7.310 | 7.780 | 7.310 | 7.540 | 7.540 | 20,656,354 |
| 2026-07-30 | 7.320 | 7.450 | 7.130 | 7.270 | 7.270 | 16,338,589 |
| 2026-07-29 | 7.220 | 7.340 | 7.000 | 7.250 | 7.250 | 13,848,189 |
| 2026-07-28 | 7.040 | 7.510 | 7.020 | 7.230 | 7.230 | 18,827,801 |
| 2026-07-27 | 7.050 | 7.130 | 6.920 | 7.130 | 7.130 | 14,661,400 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.