Xiamen 35Com Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 8.590 | 8.740 | 8.380 | 8.460 | 8.460 | 3,522,100 |
| 2024-04-30 | 8.500 | 8.620 | 8.390 | 8.450 | 8.450 | 2,337,608 |
| 2024-04-29 | 8.280 | 8.550 | 8.280 | 8.540 | 8.540 | 3,209,303 |
| 2024-04-26 | 8.060 | 8.330 | 7.910 | 8.210 | 8.210 | 3,920,807 |
| 2024-04-25 | 8.020 | 8.140 | 7.980 | 8.020 | 8.020 | 2,446,800 |
| 2024-04-24 | 7.950 | 8.130 | 7.910 | 8.080 | 8.080 | 2,564,600 |
| 2024-04-23 | 7.980 | 8.080 | 7.850 | 7.920 | 7.920 | 2,060,801 |
| 2024-04-22 | 7.750 | 7.950 | 7.540 | 7.900 | 7.900 | 2,542,301 |
| 2024-04-19 | 7.970 | 8.000 | 7.790 | 7.820 | 7.820 | 2,518,801 |
| 2024-04-18 | 8.210 | 8.250 | 7.930 | 7.950 | 7.950 | 4,029,208 |
| 2024-04-17 | 7.880 | 8.330 | 7.870 | 8.270 | 8.270 | 3,968,800 |
| 2024-04-16 | 8.700 | 8.750 | 7.860 | 7.870 | 7.870 | 5,092,508 |
| 2024-04-15 | 9.290 | 9.290 | 8.410 | 8.760 | 8.760 | 3,565,303 |
| 2024-04-12 | 9.290 | 9.330 | 9.050 | 9.110 | 9.110 | 1,687,000 |
| 2024-04-11 | 9.130 | 9.290 | 9.050 | 9.140 | 9.140 | 2,047,800 |
| 2024-04-10 | 9.640 | 9.650 | 9.000 | 9.150 | 9.150 | 3,994,600 |
| 2024-04-09 | 9.460 | 9.660 | 9.460 | 9.640 | 9.640 | 1,431,501 |
| 2024-04-08 | 9.780 | 9.780 | 9.450 | 9.450 | 9.450 | 3,012,795 |
| 2024-04-03 | 10.000 | 10.170 | 9.810 | 9.830 | 9.830 | 3,170,501 |
| 2024-04-02 | 10.300 | 10.550 | 9.920 | 10.170 | 10.170 | 6,447,843 |
| 2024-04-01 | 9.990 | 9.990 | 9.760 | 9.820 | 9.820 | 2,956,710 |
| 2024-03-29 | 9.650 | 9.940 | 9.600 | 9.700 | 9.700 | 1,675,600 |
| 2024-03-28 | 9.700 | 9.950 | 9.580 | 9.840 | 9.840 | 2,831,532 |
| 2024-03-27 | 9.950 | 10.200 | 9.590 | 9.590 | 9.590 | 3,278,302 |
| 2024-03-26 | 10.110 | 10.140 | 9.900 | 10.020 | 10.020 | 3,899,200 |
| 2024-03-25 | 10.290 | 10.550 | 10.090 | 10.110 | 10.110 | 4,456,712 |
| 2024-03-22 | 10.360 | 10.440 | 10.060 | 10.270 | 10.270 | 3,870,000 |
| 2024-03-21 | 10.660 | 10.710 | 10.310 | 10.360 | 10.360 | 5,702,001 |
| 2024-03-20 | 10.450 | 11.150 | 10.430 | 10.660 | 10.660 | 10,348,212 |
| 2024-03-19 | 10.200 | 10.270 | 10.100 | 10.230 | 10.230 | 2,788,201 |
| 2024-03-18 | 10.260 | 10.470 | 10.110 | 10.210 | 10.210 | 3,752,403 |
| 2024-03-15 | 10.040 | 10.050 | 9.810 | 10.000 | 10.000 | 3,288,701 |
| 2024-03-14 | 10.200 | 10.240 | 9.940 | 10.040 | 10.040 | 3,402,400 |
| 2024-03-13 | 10.210 | 10.360 | 10.030 | 10.200 | 10.200 | 3,893,301 |
| 2024-03-12 | 10.550 | 10.650 | 10.010 | 10.150 | 10.150 | 5,931,000 |
| 2024-03-11 | 10.180 | 10.760 | 10.090 | 10.510 | 10.510 | 6,999,397 |
| 2024-03-08 | 9.590 | 10.420 | 9.500 | 10.180 | 10.180 | 8,019,802 |
| 2024-03-07 | 10.000 | 10.030 | 9.450 | 9.560 | 9.560 | 5,394,601 |
| 2024-03-06 | 8.990 | 9.990 | 8.990 | 9.660 | 9.660 | 9,972,800 |
| 2024-03-05 | 9.240 | 9.450 | 8.920 | 8.970 | 8.970 | 4,144,201 |
| 2024-03-04 | 9.390 | 9.560 | 9.170 | 9.370 | 9.370 | 3,158,701 |
| 2024-03-01 | 9.620 | 9.620 | 9.230 | 9.410 | 9.410 | 2,871,904 |
| 2024-02-29 | 9.070 | 9.450 | 9.000 | 9.350 | 9.350 | 3,486,702 |
| 2024-02-28 | 9.810 | 10.230 | 9.030 | 9.030 | 9.030 | 6,792,900 |
| 2024-02-27 | 9.530 | 9.850 | 9.320 | 9.780 | 9.780 | 4,380,467 |
| 2024-02-26 | 9.350 | 9.830 | 9.220 | 9.520 | 9.520 | 4,818,802 |
| 2024-02-23 | 9.290 | 9.380 | 9.090 | 9.350 | 9.350 | 4,206,930 |
| 2024-02-22 | 8.630 | 9.350 | 8.630 | 9.150 | 9.150 | 5,194,900 |
| 2024-02-21 | 8.390 | 9.000 | 8.350 | 8.770 | 8.770 | 5,209,326 |
| 2024-02-20 | 8.570 | 8.600 | 8.330 | 8.530 | 8.530 | 5,521,449 |
| 2024-02-19 | 7.590 | 8.940 | 7.470 | 8.550 | 8.550 | 11,519,572 |
| 2024-02-08 | 6.900 | 7.460 | 6.720 | 7.450 | 7.450 | 6,634,668 |
| 2024-02-07 | 7.550 | 7.690 | 6.610 | 6.690 | 6.690 | 8,099,506 |
| 2024-02-06 | 6.000 | 7.750 | 6.000 | 7.530 | 7.530 | 10,065,037 |
| 2024-02-05 | 8.040 | 8.040 | 6.800 | 6.890 | 6.890 | 9,177,866 |
| 2024-02-02 | 8.540 | 8.750 | 7.620 | 8.080 | 8.080 | 7,406,000 |
| 2024-02-01 | 8.660 | 8.830 | 8.360 | 8.540 | 8.540 | 4,764,002 |
| 2024-01-31 | 9.300 | 9.440 | 8.690 | 8.740 | 8.740 | 3,509,001 |
| 2024-01-30 | 9.590 | 9.680 | 9.350 | 9.350 | 9.350 | 2,033,600 |
| 2024-01-29 | 10.150 | 10.180 | 9.570 | 9.610 | 9.610 | 3,667,902 |
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.