Xiamen 35Com Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	11.280	11.490	11.150	11.280	11.280	4,459,100
2023-11-01	11.130	11.400	11.100	11.210	11.210	2,631,413
2023-10-31	11.460	11.460	11.090	11.180	11.180	4,302,200
2023-10-30	11.450	11.450	11.200	11.360	11.360	2,946,608
2023-10-27	11.120	11.340	10.900	11.340	11.340	4,235,902
2023-10-26	11.360	11.400	11.090	11.150	11.150	3,765,496
2023-10-25	11.630	11.900	11.340	11.350	11.350	4,214,501
2023-10-24	11.210	11.690	11.150	11.630	11.630	4,882,000
2023-10-23	11.340	12.000	11.130	11.140	11.140	4,560,180
2023-10-20	11.580	11.650	11.270	11.340	11.340	3,077,485
2023-10-19	11.660	11.820	11.550	11.550	11.550	2,108,900
2023-10-18	11.690	11.790	11.460	11.680	11.680	2,819,401
2023-10-17	11.990	11.990	11.620	11.700	11.700	2,311,400
2023-10-16	12.070	12.070	11.750	11.840	11.840	2,473,400
2023-10-13	11.880	12.080	11.760	12.030	12.030	3,106,000
2023-10-12	12.120	12.170	11.880	11.990	11.990	2,553,005
2023-10-11	12.060	12.250	11.600	12.080	12.080	3,737,800
2023-10-10	12.300	12.310	12.030	12.060	12.060	2,633,604
2023-10-09	12.360	12.560	12.080	12.190	12.190	3,502,004
2023-09-28	12.310	12.650	12.110	12.440	12.440	3,450,601
2023-09-27	12.470	12.470	12.060	12.120	12.120	2,155,800
2023-09-26	12.050	12.250	11.940	12.170	12.170	2,434,502
2023-09-25	12.230	12.500	12.020	12.050	12.050	3,400,900
2023-09-22	12.320	12.460	12.250	12.390	12.390	2,571,301
2023-09-21	12.200	12.430	12.100	12.320	12.320	1,666,301
2023-09-20	12.250	12.470	12.220	12.230	12.230	2,074,400
2023-09-19	12.910	12.910	12.380	12.400	12.400	4,232,704
2023-09-18	12.230	13.010	12.200	12.930	12.930	7,020,353
2023-09-15	12.650	12.660	12.350	12.350	12.350	2,108,500
2023-09-14	12.630	12.650	12.420	12.510	12.510	2,336,092
2023-09-13	12.550	12.730	12.500	12.530	12.530	2,666,900
2023-09-12	13.000	13.100	12.600	12.640	12.640	4,004,572
2023-09-11	12.800	13.280	12.720	13.110	13.110	4,993,402
2023-09-08	13.090	13.100	12.500	12.700	12.700	6,277,173
2023-09-07	13.100	13.370	13.000	13.090	13.090	4,029,500
2023-09-06	13.580	13.710	13.200	13.210	13.210	5,834,000
2023-09-05	13.570	13.760	13.330	13.600	13.600	4,621,401
2023-09-04	13.620	13.740	13.400	13.590	13.590	4,719,401
2023-09-01	13.260	13.840	13.190	13.610	13.610	9,422,400
2023-08-31	13.090	13.380	12.850	13.300	13.300	6,538,900
2023-08-30	13.080	13.350	13.000	13.150	13.150	5,448,402
2023-08-29	13.040	13.250	12.910	13.200	13.200	5,981,902
2023-08-28	13.790	13.800	13.000	13.040	13.040	5,781,203
2023-08-25	13.390	13.460	12.910	12.950	12.950	6,313,200
2023-08-24	13.200	13.790	12.960	13.410	13.410	8,271,384
2023-08-23	13.140	13.470	12.760	13.190	13.190	6,366,036
2023-08-22	13.410	13.610	13.000	13.200	13.200	7,925,401
2023-08-21	13.500	13.820	13.200	13.430	13.430	6,519,270
2023-08-18	13.680	14.050	13.440	13.610	13.610	9,338,871
2023-08-17	13.280	13.700	13.060	13.460	13.460	7,610,770
2023-08-16	13.780	13.990	13.270	13.310	13.310	14,148,401
2023-08-15	13.800	14.690	13.770	13.990	13.990	17,278,172
2023-08-14	13.230	14.070	13.190	13.980	13.980	11,430,554
2023-08-11	13.290	13.980	13.100	13.400	13.400	10,874,601
2023-08-10	13.800	13.910	13.080	13.180	13.180	13,203,867
2023-08-09	13.480	14.000	13.480	13.790	13.790	12,621,697
2023-08-08	13.880	14.080	13.520	13.590	13.590	11,581,801
2023-08-07	12.960	13.700	12.960	13.650	13.650	15,797,057
2023-08-04	13.410	13.450	12.910	13.040	13.040	10,545,901
2023-08-03	12.500	13.300	12.430	13.150	13.150	14,409,035

← NewerPage 13 of 21 · 1,212 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.