Xiamen 35Com Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.560 | 6.500 | 5.500 | 6.040 | 6.040 | 16,458,208 |
| 2022-11-04 | 5.440 | 5.750 | 5.380 | 5.640 | 5.640 | 8,088,615 |
| 2022-11-03 | 5.460 | 5.510 | 5.370 | 5.380 | 5.380 | 4,353,346 |
| 2022-11-02 | 5.490 | 5.580 | 5.410 | 5.520 | 5.520 | 3,259,369 |
| 2022-11-01 | 5.430 | 5.500 | 5.390 | 5.450 | 5.450 | 2,172,000 |
| 2022-10-31 | 5.310 | 5.480 | 5.300 | 5.390 | 5.390 | 2,302,545 |
| 2022-10-28 | 5.590 | 5.590 | 5.270 | 5.310 | 5.310 | 3,353,192 |
| 2022-10-27 | 5.520 | 5.590 | 5.480 | 5.530 | 5.530 | 1,953,900 |
| 2022-10-26 | 5.350 | 5.540 | 5.260 | 5.520 | 5.520 | 3,002,214 |
| 2022-10-25 | 5.380 | 5.460 | 5.280 | 5.320 | 5.320 | 2,864,332 |
| 2022-10-24 | 5.490 | 5.620 | 5.340 | 5.400 | 5.400 | 4,142,061 |
| 2022-10-21 | 5.680 | 5.690 | 5.500 | 5.510 | 5.510 | 1,947,450 |
| 2022-10-20 | 5.650 | 5.710 | 5.540 | 5.620 | 5.620 | 2,395,600 |
| 2022-10-19 | 5.760 | 5.790 | 5.630 | 5.650 | 5.650 | 2,311,000 |
| 2022-10-18 | 5.800 | 5.870 | 5.730 | 5.770 | 5.770 | 2,487,015 |
| 2022-10-17 | 5.750 | 5.850 | 5.740 | 5.840 | 5.840 | 2,733,500 |
| 2022-10-14 | 5.770 | 5.850 | 5.710 | 5.780 | 5.780 | 3,412,666 |
| 2022-10-13 | 5.640 | 5.830 | 5.550 | 5.810 | 5.810 | 4,232,396 |
| 2022-10-12 | 5.580 | 5.670 | 5.430 | 5.640 | 5.640 | 3,137,900 |
| 2022-10-11 | 5.500 | 5.650 | 5.500 | 5.580 | 5.580 | 2,414,500 |
| 2022-10-10 | 5.540 | 5.730 | 5.470 | 5.560 | 5.560 | 2,983,608 |
| 2022-09-30 | 5.530 | 5.580 | 5.420 | 5.510 | 5.510 | 2,261,755 |
| 2022-09-29 | 5.610 | 5.690 | 5.410 | 5.530 | 5.530 | 3,219,505 |
| 2022-09-28 | 5.700 | 5.810 | 5.550 | 5.600 | 5.600 | 2,988,499 |
| 2022-09-27 | 5.620 | 5.770 | 5.600 | 5.760 | 5.760 | 2,132,000 |
| 2022-09-26 | 5.700 | 5.740 | 5.550 | 5.600 | 5.600 | 2,970,400 |
| 2022-09-23 | 5.920 | 5.920 | 5.650 | 5.700 | 5.700 | 3,734,274 |
| 2022-09-22 | 5.980 | 6.050 | 5.880 | 5.900 | 5.900 | 2,665,000 |
| 2022-09-21 | 6.020 | 6.020 | 5.870 | 6.000 | 6.000 | 2,049,300 |
| 2022-09-20 | 5.850 | 6.020 | 5.850 | 6.020 | 6.020 | 3,676,600 |
| 2022-09-19 | 5.850 | 5.930 | 5.760 | 5.780 | 5.780 | 4,192,825 |
| 2022-09-16 | 6.140 | 6.190 | 5.920 | 5.930 | 5.930 | 4,287,600 |
| 2022-09-15 | 6.310 | 6.400 | 6.080 | 6.170 | 6.170 | 6,858,171 |
| 2022-09-14 | 6.190 | 6.530 | 6.180 | 6.350 | 6.350 | 7,556,537 |
| 2022-09-13 | 6.210 | 6.330 | 6.100 | 6.280 | 6.280 | 4,592,965 |
| 2022-09-09 | 6.280 | 6.350 | 6.110 | 6.230 | 6.230 | 3,516,041 |
| 2022-09-08 | 6.470 | 6.510 | 6.260 | 6.260 | 6.260 | 4,860,251 |
| 2022-09-07 | 6.430 | 6.550 | 6.380 | 6.420 | 6.420 | 4,177,861 |
| 2022-09-06 | 6.590 | 6.600 | 6.380 | 6.450 | 6.450 | 5,744,906 |
| 2022-09-05 | 6.780 | 6.800 | 6.500 | 6.540 | 6.540 | 8,257,132 |
| 2022-09-02 | 6.360 | 6.600 | 6.300 | 6.590 | 6.590 | 10,356,124 |
| 2022-09-01 | 6.130 | 6.600 | 6.130 | 6.350 | 6.350 | 8,796,152 |
| 2022-08-31 | 6.500 | 6.640 | 6.220 | 6.220 | 6.220 | 10,403,204 |
| 2022-08-30 | 6.250 | 6.740 | 6.240 | 6.540 | 6.540 | 17,364,547 |
| 2022-08-29 | 6.050 | 6.260 | 5.910 | 6.170 | 6.170 | 5,422,014 |
| 2022-08-26 | 6.040 | 6.150 | 5.990 | 6.030 | 6.030 | 2,915,816 |
| 2022-08-25 | 6.070 | 6.100 | 5.900 | 5.980 | 5.980 | 3,921,200 |
| 2022-08-24 | 6.120 | 6.210 | 6.030 | 6.040 | 6.040 | 4,779,371 |
| 2022-08-23 | 6.100 | 6.220 | 6.070 | 6.100 | 6.100 | 3,099,100 |
| 2022-08-22 | 6.000 | 6.180 | 5.900 | 6.160 | 6.160 | 3,272,873 |
| 2022-08-19 | 6.090 | 6.260 | 6.050 | 6.060 | 6.060 | 4,237,941 |
| 2022-08-18 | 6.100 | 6.150 | 6.020 | 6.100 | 6.100 | 4,026,100 |
| 2022-08-17 | 6.070 | 6.200 | 6.030 | 6.150 | 6.150 | 6,562,900 |
| 2022-08-16 | 6.090 | 6.110 | 5.950 | 6.020 | 6.020 | 5,368,200 |
| 2022-08-15 | 5.910 | 6.140 | 5.870 | 6.100 | 6.100 | 6,677,737 |
| 2022-08-12 | 5.930 | 5.940 | 5.840 | 5.900 | 5.900 | 3,375,850 |
| 2022-08-11 | 5.810 | 5.930 | 5.800 | 5.850 | 5.850 | 3,271,946 |
| 2022-08-10 | 5.970 | 5.970 | 5.810 | 5.830 | 5.830 | 2,861,951 |
| 2022-08-09 | 5.880 | 6.070 | 5.860 | 5.920 | 5.920 | 4,289,497 |
| 2022-08-08 | 5.610 | 5.910 | 5.600 | 5.890 | 5.890 | 6,208,520 |
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.