Xiamen 35Com Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	10.010	10.480	9.990	10.140	10.140	3,172,101
2024-01-25	9.850	10.010	9.650	9.990	9.990	2,890,301
2024-01-24	9.930	10.050	9.510	9.850	9.850	3,672,900
2024-01-23	9.950	10.090	9.700	9.930	9.930	4,866,500
2024-01-22	10.470	10.550	9.810	9.900	9.900	4,354,200
2024-01-19	10.750	10.890	10.470	10.470	10.470	3,076,065
2024-01-18	10.830	10.950	10.480	10.820	10.820	3,589,958
2024-01-17	11.000	11.180	10.900	10.930	10.930	2,749,707
2024-01-16	11.050	11.280	10.880	11.040	11.040	3,991,153
2024-01-15	11.120	11.240	10.930	11.050	11.050	4,113,010
2024-01-12	11.160	11.630	10.950	11.130	11.130	7,821,102
2024-01-11	10.800	11.640	10.800	11.270	11.270	7,977,356
2024-01-10	10.560	11.230	10.420	10.890	10.890	7,365,711
2024-01-09	10.470	11.150	10.470	10.640	10.640	4,645,636
2024-01-08	10.600	10.810	10.600	10.610	10.610	3,119,901
2024-01-05	11.100	11.160	10.650	10.700	10.700	3,869,401
2024-01-04	11.160	11.230	10.950	11.100	11.100	3,591,401
2024-01-03	11.330	11.650	11.160	11.230	11.230	4,395,200
2024-01-02	11.290	11.420	11.040	11.300	11.300	5,053,956
2023-12-29	11.580	11.770	11.290	11.310	11.310	9,712,538
2023-12-28	10.300	11.900	10.020	11.640	11.640	15,187,048
2023-12-27	10.200	10.310	10.140	10.220	10.220	2,256,000
2023-12-26	10.560	10.560	10.100	10.200	10.200	3,310,093
2023-12-25	10.390	10.500	10.000	10.420	10.420	5,362,713
2023-12-22	11.000	11.100	10.400	10.430	10.430	5,866,113
2023-12-21	10.900	10.980	10.720	10.970	10.970	2,882,904
2023-12-20	11.090	11.230	10.870	10.880	10.880	2,780,500
2023-12-19	11.000	11.160	10.960	11.090	11.090	2,234,683
2023-12-18	11.120	11.390	11.010	11.030	11.030	3,491,970
2023-12-15	11.240	11.380	11.060	11.240	11.240	2,887,800
2023-12-14	11.300	11.450	11.160	11.170	11.170	2,170,853
2023-12-13	11.420	11.510	11.260	11.290	11.290	2,342,200
2023-12-12	11.700	11.700	11.320	11.470	11.470	2,580,900
2023-12-11	11.410	11.430	11.160	11.400	11.400	4,310,604
2023-12-08	11.560	11.710	11.370	11.410	11.410	3,116,400
2023-12-07	11.540	11.790	11.460	11.580	11.580	3,959,153
2023-12-06	11.410	11.650	11.230	11.530	11.530	3,121,900
2023-12-05	11.700	11.800	11.400	11.410	11.410	4,333,203
2023-12-04	11.660	11.920	11.660	11.690	11.690	4,013,110
2023-12-01	11.320	11.770	11.210	11.660	11.660	6,281,704
2023-11-30	11.400	11.700	11.180	11.220	11.220	5,307,100
2023-11-29	11.280	11.500	11.160	11.400	11.400	4,897,100
2023-11-28	11.180	11.290	10.980	11.230	11.230	3,686,500
2023-11-27	11.200	11.380	11.020	11.120	11.120	3,882,702
2023-11-24	11.600	11.700	11.200	11.320	11.320	3,847,900
2023-11-23	11.810	11.820	11.460	11.610	11.610	4,536,577
2023-11-22	11.820	11.980	11.740	11.780	11.780	2,581,400
2023-11-21	11.890	12.030	11.800	11.820	11.820	2,416,300
2023-11-20	12.050	12.050	11.770	11.890	11.890	3,577,700
2023-11-17	12.120	12.170	11.920	11.970	11.970	2,602,500
2023-11-16	12.100	12.180	12.030	12.080	12.080	2,679,100
2023-11-15	12.090	12.440	12.090	12.170	12.170	3,927,904
2023-11-14	12.270	12.270	12.030	12.060	12.060	2,452,700
2023-11-13	12.000	12.600	12.000	12.180	12.180	5,124,600
2023-11-10	11.900	12.040	11.790	11.900	11.900	2,486,000
2023-11-09	12.040	12.140	11.900	11.940	11.940	3,042,501
2023-11-08	12.150	12.260	11.980	12.040	12.040	4,726,500
2023-11-07	12.040	12.120	11.850	12.100	12.100	3,735,300
2023-11-06	11.450	11.960	11.410	11.910	11.910	5,275,001
2023-11-03	11.330	11.460	11.120	11.390	11.390	4,038,600

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.