Xiamen 35Com Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 6.170 | 6.300 | 6.150 | 6.240 | 6.240 | 2,305,400 |
| 2024-07-29 | 6.170 | 6.240 | 6.090 | 6.190 | 6.190 | 2,029,500 |
| 2024-07-26 | 6.100 | 6.250 | 6.070 | 6.160 | 6.160 | 2,564,200 |
| 2024-07-25 | 6.020 | 6.290 | 5.980 | 6.140 | 6.140 | 3,788,310 |
| 2024-07-24 | 6.260 | 6.340 | 6.000 | 6.020 | 6.020 | 4,095,300 |
| 2024-07-23 | 6.460 | 6.480 | 6.240 | 6.250 | 6.250 | 2,920,309 |
| 2024-07-22 | 6.260 | 6.430 | 6.260 | 6.380 | 6.380 | 2,929,501 |
| 2024-07-19 | 6.420 | 6.520 | 6.270 | 6.300 | 6.300 | 3,652,400 |
| 2024-07-18 | 6.250 | 6.540 | 6.190 | 6.430 | 6.430 | 3,998,713 |
| 2024-07-17 | 6.670 | 6.880 | 6.300 | 6.360 | 6.360 | 6,279,601 |
| 2024-07-16 | 7.000 | 7.110 | 6.620 | 6.650 | 6.650 | 4,721,133 |
| 2024-07-15 | 7.150 | 7.450 | 7.000 | 7.020 | 7.020 | 3,295,000 |
| 2024-07-12 | 7.300 | 7.580 | 7.250 | 7.300 | 7.300 | 2,353,100 |
| 2024-07-11 | 7.470 | 7.690 | 7.240 | 7.360 | 7.360 | 3,011,000 |
| 2024-07-10 | 7.150 | 7.600 | 7.050 | 7.290 | 7.290 | 2,816,310 |
| 2024-07-09 | 7.080 | 7.190 | 6.830 | 7.180 | 7.180 | 2,248,800 |
| 2024-07-08 | 7.320 | 7.350 | 7.050 | 7.080 | 7.080 | 2,163,000 |
| 2024-07-05 | 7.280 | 7.420 | 7.190 | 7.320 | 7.320 | 1,602,100 |
| 2024-07-04 | 7.610 | 7.620 | 7.260 | 7.280 | 7.280 | 1,689,000 |
| 2024-07-03 | 7.770 | 7.780 | 7.570 | 7.600 | 7.600 | 1,180,100 |
| 2024-07-02 | 7.580 | 7.790 | 7.560 | 7.710 | 7.710 | 1,741,200 |
| 2024-07-01 | 7.470 | 7.680 | 7.310 | 7.630 | 7.630 | 1,987,100 |
| 2024-06-28 | 7.470 | 7.640 | 7.420 | 7.460 | 7.460 | 2,007,300 |
| 2024-06-27 | 7.660 | 7.720 | 7.500 | 7.540 | 7.540 | 1,903,200 |
| 2024-06-26 | 7.250 | 7.680 | 7.230 | 7.650 | 7.650 | 2,326,704 |
| 2024-06-25 | 7.370 | 7.490 | 7.200 | 7.400 | 7.400 | 2,360,800 |
| 2024-06-24 | 7.580 | 7.640 | 7.230 | 7.350 | 7.350 | 2,851,264 |
| 2024-06-21 | 7.610 | 7.910 | 7.610 | 7.720 | 7.720 | 2,440,100 |
| 2024-06-20 | 7.950 | 8.040 | 7.640 | 7.650 | 7.650 | 4,207,800 |
| 2024-06-19 | 8.010 | 8.170 | 7.910 | 7.990 | 7.990 | 2,894,901 |
| 2024-06-18 | 7.910 | 8.050 | 7.910 | 7.980 | 7.980 | 2,923,100 |
| 2024-06-17 | 8.000 | 8.150 | 7.950 | 8.000 | 8.000 | 3,639,600 |
| 2024-06-14 | 7.950 | 8.140 | 7.850 | 8.130 | 8.130 | 4,272,670 |
| 2024-06-13 | 7.980 | 8.160 | 7.940 | 7.980 | 7.980 | 3,834,700 |
| 2024-06-12 | 8.140 | 8.210 | 7.950 | 8.080 | 8.080 | 4,154,700 |
| 2024-06-11 | 8.280 | 8.280 | 7.820 | 8.130 | 8.130 | 4,784,200 |
| 2024-06-07 | 8.160 | 8.340 | 8.030 | 8.250 | 8.250 | 6,014,100 |
| 2024-06-06 | 8.430 | 8.740 | 8.100 | 8.150 | 8.150 | 8,061,300 |
| 2024-06-05 | 8.850 | 8.860 | 8.400 | 8.450 | 8.450 | 7,083,600 |
| 2024-06-04 | 8.390 | 9.170 | 8.000 | 8.660 | 8.660 | 16,316,167 |
| 2024-06-03 | 8.480 | 8.900 | 8.300 | 8.700 | 8.700 | 13,387,167 |
| 2024-05-31 | 8.450 | 8.600 | 8.280 | 8.350 | 8.350 | 10,687,717 |
| 2024-05-30 | 8.850 | 8.860 | 8.420 | 8.670 | 8.670 | 22,385,274 |
| 2024-05-29 | 7.990 | 9.640 | 7.950 | 9.300 | 9.300 | 29,611,027 |
| 2024-05-28 | 7.900 | 8.030 | 7.550 | 8.030 | 8.030 | 5,508,300 |
| 2024-05-27 | 8.250 | 8.340 | 7.770 | 7.840 | 7.840 | 5,949,616 |
| 2024-05-24 | 8.610 | 8.960 | 8.260 | 8.290 | 8.290 | 9,475,916 |
| 2024-05-23 | 9.120 | 9.530 | 8.780 | 8.850 | 8.850 | 13,681,082 |
| 2024-05-22 | 8.200 | 9.670 | 8.100 | 9.080 | 9.080 | 18,002,702 |
| 2024-05-21 | 8.490 | 8.490 | 8.020 | 8.220 | 8.220 | 6,373,400 |
| 2024-05-20 | 7.840 | 8.380 | 7.720 | 8.160 | 8.160 | 6,572,600 |
| 2024-05-17 | 7.770 | 7.840 | 7.630 | 7.730 | 7.730 | 1,948,201 |
| 2024-05-16 | 7.800 | 7.970 | 7.690 | 7.730 | 7.730 | 2,190,200 |
| 2024-05-15 | 7.800 | 7.960 | 7.770 | 7.800 | 7.800 | 2,416,300 |
| 2024-05-14 | 7.570 | 7.850 | 7.570 | 7.790 | 7.790 | 2,363,500 |
| 2024-05-13 | 7.940 | 7.940 | 7.570 | 7.660 | 7.660 | 2,989,636 |
| 2024-05-10 | 8.020 | 8.240 | 7.740 | 7.900 | 7.900 | 2,871,000 |
| 2024-05-09 | 7.960 | 8.210 | 7.960 | 8.060 | 8.060 | 3,469,600 |
| 2024-05-08 | 8.180 | 8.230 | 7.800 | 7.880 | 7.880 | 3,982,605 |
| 2024-05-07 | 8.440 | 8.570 | 8.140 | 8.190 | 8.190 | 3,715,500 |
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.