Xiamen 35Com Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	12.180	12.930	12.030	12.640	12.640	8,540,588
2023-08-01	12.350	12.350	12.100	12.170	12.170	3,920,000
2023-07-31	12.350	12.530	12.210	12.420	12.420	4,241,401
2023-07-28	12.400	12.540	12.140	12.340	12.340	4,031,601
2023-07-27	12.350	12.760	12.270	12.460	12.460	5,885,302
2023-07-26	12.250	12.400	12.100	12.340	12.340	4,804,202
2023-07-25	12.540	12.650	12.200	12.220	12.220	6,294,400
2023-07-24	12.700	12.850	12.350	12.460	12.460	5,787,480
2023-07-21	12.830	13.060	12.640	12.690	12.690	7,537,297
2023-07-20	12.670	13.200	12.580	12.960	12.960	11,803,000
2023-07-19	12.820	12.980	12.480	12.590	12.590	10,424,655
2023-07-18	12.940	13.800	12.710	12.800	12.800	19,906,125
2023-07-17	12.160	12.610	12.050	12.600	12.600	13,130,717
2023-07-14	12.000	12.570	11.860	12.290	12.290	11,351,017
2023-07-13	11.840	12.670	11.800	12.080	12.080	10,915,400
2023-07-12	11.870	11.950	11.660	11.770	11.770	6,282,400
2023-07-11	12.230	12.230	11.880	11.940	11.940	6,910,245
2023-07-10	11.890	12.350	11.790	12.240	12.240	9,445,030
2023-07-07	11.870	11.920	11.640	11.800	11.800	4,493,054
2023-07-06	11.870	12.070	11.860	11.920	11.920	4,657,453
2023-07-05	12.120	12.250	11.890	11.910	11.910	6,072,400
2023-07-04	12.330	12.520	12.120	12.150	12.150	6,538,200
2023-07-03	12.550	12.550	11.830	12.210	12.210	11,549,400
2023-06-30	12.630	12.700	12.240	12.550	12.550	7,372,504
2023-06-29	12.430	12.930	12.420	12.490	12.490	7,344,500
2023-06-28	12.940	12.950	12.140	12.490	12.490	10,446,700
2023-06-27	12.350	13.070	12.350	12.820	12.820	12,844,641
2023-06-26	13.700	13.850	12.500	12.510	12.510	22,717,600
2023-06-21	13.470	14.880	13.180	13.670	13.670	26,670,420
2023-06-20	14.000	14.080	13.480	13.500	13.500	23,511,803
2023-06-19	12.440	14.380	12.440	14.150	14.150	32,242,944
2023-06-16	12.040	12.680	12.040	12.410	12.410	11,852,700
2023-06-15	12.300	12.380	11.970	12.080	12.080	11,338,500
2023-06-14	11.680	12.550	11.510	12.180	12.180	21,676,057
2023-06-13	11.160	11.460	11.150	11.430	11.430	7,186,300
2023-06-12	11.120	11.380	11.110	11.200	11.200	7,889,300
2023-06-09	10.840	11.180	10.730	11.120	11.120	9,553,652
2023-06-08	10.940	10.960	10.690	10.830	10.830	4,986,001
2023-06-07	10.530	11.000	10.530	10.910	10.910	7,154,098
2023-06-06	10.930	10.980	10.580	10.620	10.620	5,195,100
2023-06-05	10.820	11.060	10.750	10.850	10.850	4,989,600
2023-06-02	11.110	11.110	10.810	10.810	10.810	5,632,700
2023-06-01	10.880	11.130	10.770	11.000	11.000	9,283,170
2023-05-31	10.550	11.000	10.500	10.860	10.860	10,146,800
2023-05-30	10.190	10.600	10.010	10.580	10.580	7,865,600
2023-05-29	10.440	10.550	10.130	10.230	10.230	8,132,402
2023-05-26	10.440	10.630	10.410	10.440	10.440	4,656,200
2023-05-25	10.660	10.840	10.420	10.520	10.520	7,061,300
2023-05-24	10.750	10.880	10.560	10.720	10.720	7,237,800
2023-05-23	10.500	11.070	10.400	10.850	10.850	11,518,402
2023-05-22	10.680	11.200	10.500	10.560	10.560	11,305,803
2023-05-19	10.680	11.170	10.510	10.800	10.800	8,017,201
2023-05-18	10.520	10.710	10.510	10.680	10.680	4,915,929
2023-05-17	10.410	10.720	10.380	10.560	10.560	5,824,600
2023-05-16	10.550	10.660	10.450	10.510	10.510	5,144,405
2023-05-15	10.800	11.050	10.520	10.690	10.690	8,406,528
2023-05-12	11.060	11.160	10.700	10.840	10.840	8,181,300
2023-05-11	10.650	11.300	10.650	11.000	11.000	11,127,900
2023-05-10	10.560	10.840	10.560	10.600	10.600	5,606,310
2023-05-09	10.940	11.070	10.660	10.770	10.770	8,709,500

← NewerPage 14 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.