Xiamen 35Com Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	12.290	12.880	12.140	12.360	12.360	21,378,001
2023-02-06	12.510	13.140	12.200	12.400	12.400	27,837,591
2023-02-03	12.190	12.620	12.080	12.370	12.370	27,136,388
2023-02-02	12.580	12.590	11.880	12.260	12.260	44,239,478
2023-02-01	11.170	12.900	11.010	12.900	12.900	53,391,371
2023-01-31	10.880	11.430	10.680	11.010	11.010	19,552,475
2023-01-30	11.550	11.900	10.800	11.010	11.010	28,946,328
2023-01-20	10.590	11.050	10.420	10.980	10.980	17,761,600
2023-01-19	10.420	10.770	10.370	10.450	10.450	14,872,517
2023-01-18	10.930	10.970	10.530	10.660	10.660	19,271,810
2023-01-17	10.380	11.140	10.300	10.780	10.780	28,276,864
2023-01-16	10.610	10.680	10.200	10.360	10.360	28,153,012
2023-01-13	11.500	11.530	10.400	10.600	10.600	37,594,884
2023-01-12	11.490	12.480	11.210	11.340	11.340	48,075,280
2023-01-11	10.630	11.470	10.600	11.170	11.170	38,694,579
2023-01-10	10.810	11.000	10.240	10.600	10.600	35,498,428
2023-01-09	10.860	11.200	10.580	10.950	10.950	33,349,816
2023-01-06	11.050	11.470	10.490	10.790	10.790	45,857,891
2023-01-05	10.810	11.880	10.520	10.850	10.850	52,371,447
2023-01-04	10.250	11.450	9.800	10.950	10.950	62,097,341
2023-01-03	8.830	10.800	8.700	10.410	10.410	63,835,494
2022-12-30	8.270	9.830	8.270	9.100	9.100	62,450,746
2022-12-29	8.360	8.850	8.100	8.190	8.190	45,695,586
2022-12-28	8.590	8.660	7.920	8.150	8.150	44,117,795
2022-12-27	8.780	9.170	8.310	8.570	8.570	58,143,813
2022-12-26	7.770	8.750	7.500	8.750	8.750	61,024,320
2022-12-23	7.690	7.700	7.230	7.290	7.290	16,469,304
2022-12-22	7.440	7.890	7.380	7.680	7.680	16,149,384
2022-12-21	7.470	7.520	7.280	7.400	7.400	6,083,700
2022-12-20	7.430	7.500	7.300	7.450	7.450	5,696,541
2022-12-19	7.530	7.600	7.220	7.410	7.410	7,305,198
2022-12-16	7.350	7.560	7.250	7.390	7.390	7,421,600
2022-12-15	7.590	7.660	7.430	7.460	7.460	8,337,698
2022-12-14	7.710	7.760	7.520	7.550	7.550	8,212,603
2022-12-13	7.730	7.890	7.610	7.620	7.620	9,079,905
2022-12-12	7.720	8.050	7.640	7.760	7.760	11,660,800
2022-12-09	7.750	8.090	7.710	7.710	7.710	13,151,999
2022-12-08	7.660	8.080	7.490	7.930	7.930	20,231,001
2022-12-07	7.890	7.900	7.570	7.630	7.630	19,233,416
2022-12-06	7.690	8.050	7.600	7.910	7.910	23,216,545
2022-12-05	7.210	8.270	7.210	7.800	7.800	36,428,612
2022-12-02	6.980	7.370	6.880	7.200	7.200	23,197,106
2022-12-01	6.720	7.190	6.590	6.980	6.980	27,208,019
2022-11-30	6.670	6.920	6.650	6.700	6.700	27,391,414
2022-11-29	6.140	6.680	6.140	6.530	6.530	27,851,519
2022-11-28	6.280	6.280	6.040	6.120	6.120	11,356,951
2022-11-25	6.240	6.330	6.200	6.290	6.290	13,451,655
2022-11-24	6.220	6.260	6.150	6.200	6.200	12,104,038
2022-11-23	6.150	6.360	6.070	6.220	6.220	15,430,423
2022-11-22	6.400	6.430	6.160	6.240	6.240	18,596,553
2022-11-21	6.430	6.550	6.240	6.280	6.280	25,942,858
2022-11-18	6.770	7.060	6.500	6.510	6.510	36,951,531
2022-11-17	6.810	7.430	6.710	6.870	6.870	43,219,097
2022-11-16	6.420	7.220	6.310	6.980	6.980	55,967,094
2022-11-15	6.730	6.950	6.410	6.550	6.550	46,697,020
2022-11-14	6.670	7.080	6.520	6.900	6.900	71,521,712
2022-11-11	6.650	7.570	6.440	7.510	7.510	79,401,524
2022-11-10	6.070	6.390	6.030	6.310	6.310	13,480,011
2022-11-09	6.100	6.180	5.950	6.070	6.070	7,927,760
2022-11-08	6.060	6.270	5.970	6.160	6.160	13,754,201

← NewerPage 16 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.