Xiamen 35Com Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	10.990	11.250	10.920	11.020	11.020	8,328,503
2023-05-05	11.260	11.360	10.890	11.140	11.140	9,529,802
2023-05-04	10.920	11.490	10.850	11.260	11.260	14,312,100
2023-04-28	10.120	11.300	10.090	11.120	11.120	21,172,901
2023-04-27	10.210	10.300	9.960	10.020	10.020	7,014,609
2023-04-26	10.280	10.500	10.030	10.300	10.300	7,463,901
2023-04-25	10.500	10.640	10.180	10.320	10.320	6,988,401
2023-04-24	10.330	10.750	10.290	10.490	10.490	7,156,500
2023-04-21	10.590	10.900	10.260	10.330	10.330	8,726,197
2023-04-20	10.860	11.030	10.460	10.590	10.590	9,698,031
2023-04-19	10.640	11.290	10.540	10.920	10.920	9,728,901
2023-04-18	10.630	10.720	10.310	10.640	10.640	6,383,000
2023-04-17	10.830	10.940	10.610	10.710	10.710	7,552,300
2023-04-14	11.250	11.250	10.860	10.890	10.890	6,768,131
2023-04-13	11.150	11.470	11.090	11.250	11.250	8,828,503
2023-04-12	11.110	11.200	10.800	11.170	11.170	6,633,500
2023-04-11	10.930	11.100	10.760	11.010	11.010	5,820,096
2023-04-10	11.090	11.150	10.820	10.850	10.850	8,665,450
2023-04-07	11.210	11.220	11.030	11.090	11.090	5,511,626
2023-04-06	11.150	11.230	10.960	11.220	11.220	6,813,400
2023-04-04	11.400	11.540	11.120	11.170	11.170	7,325,230
2023-04-03	11.530	11.700	11.170	11.400	11.400	10,633,344
2023-03-31	11.060	11.580	10.950	11.530	11.530	10,787,500
2023-03-30	11.050	11.340	11.000	11.150	11.150	6,682,900
2023-03-29	11.040	11.300	11.020	11.050	11.050	5,156,200
2023-03-28	11.210	11.370	10.990	11.120	11.120	6,864,424
2023-03-27	11.460	11.580	11.010	11.250	11.250	11,438,809
2023-03-24	11.700	11.700	11.100	11.320	11.320	13,253,300
2023-03-23	11.500	11.960	11.500	11.610	11.610	7,519,100
2023-03-22	11.770	11.850	11.450	11.570	11.570	7,585,602
2023-03-21	11.420	11.900	11.320	11.760	11.760	10,690,302
2023-03-20	12.010	12.080	11.130	11.380	11.380	16,429,812
2023-03-17	12.060	12.200	11.840	12.050	12.050	8,398,402
2023-03-16	12.210	12.300	11.780	11.940	11.940	9,842,629
2023-03-15	12.320	12.530	12.280	12.310	12.310	6,294,203
2023-03-14	12.600	12.830	12.200	12.200	12.200	10,967,301
2023-03-13	12.400	12.900	12.360	12.700	12.700	10,605,452
2023-03-10	12.350	12.740	12.350	12.490	12.490	10,619,344
2023-03-09	12.050	12.600	12.050	12.480	12.480	10,697,902
2023-03-08	11.900	12.320	11.900	12.190	12.190	8,618,133
2023-03-07	12.330	12.570	11.900	11.960	11.960	12,114,512
2023-03-06	12.360	12.600	11.960	12.330	12.330	10,953,417
2023-03-03	12.840	12.840	12.300	12.340	12.340	14,146,120
2023-03-02	13.070	13.170	12.780	12.780	12.780	10,510,500
2023-03-01	13.000	13.380	12.810	13.150	13.150	12,954,273
2023-02-28	12.960	13.460	12.910	13.120	13.120	14,557,045
2023-02-27	13.100	13.740	13.030	13.150	13.150	23,091,748
2023-02-24	12.580	12.930	12.550	12.740	12.740	10,122,172
2023-02-23	12.550	12.970	12.480	12.680	12.680	11,466,806
2023-02-22	12.290	12.950	12.160	12.610	12.610	14,145,213
2023-02-21	12.580	12.660	12.140	12.320	12.320	13,094,684
2023-02-20	12.420	12.730	12.310	12.580	12.580	7,559,565
2023-02-17	12.600	12.750	12.210	12.420	12.420	12,426,981
2023-02-16	12.670	13.170	12.450	12.560	12.560	18,471,401
2023-02-15	13.270	13.600	12.900	12.920	12.920	23,553,554
2023-02-14	12.750	13.800	12.610	13.360	13.360	25,184,022
2023-02-13	12.320	13.050	12.310	12.800	12.800	18,755,708
2023-02-10	12.580	13.300	12.350	12.350	12.350	19,079,200
2023-02-09	12.010	12.750	12.010	12.580	12.580	21,050,199
2023-02-08	12.270	12.350	11.900	12.230	12.230	19,622,600

← NewerPage 15 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.