Xiamen 35Com Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.730 | 5.740 | 5.610 | 5.650 | 5.650 | 2,957,900 |
| 2022-08-04 | 5.550 | 5.680 | 5.520 | 5.670 | 5.670 | 3,592,307 |
| 2022-08-03 | 5.580 | 5.740 | 5.510 | 5.520 | 5.520 | 4,447,648 |
| 2022-08-02 | 5.840 | 5.920 | 5.540 | 5.580 | 5.580 | 7,661,021 |
| 2022-08-01 | 5.970 | 5.990 | 5.820 | 5.880 | 5.880 | 4,289,109 |
| 2022-07-29 | 5.910 | 6.050 | 5.910 | 5.950 | 5.950 | 4,340,743 |
| 2022-07-28 | 6.150 | 6.220 | 5.920 | 5.970 | 5.970 | 9,318,271 |
| 2022-07-27 | 6.310 | 6.380 | 6.130 | 6.150 | 6.150 | 5,536,473 |
| 2022-07-26 | 6.160 | 6.380 | 6.150 | 6.340 | 6.340 | 5,262,439 |
| 2022-07-25 | 6.290 | 6.440 | 6.200 | 6.240 | 6.240 | 5,311,859 |
| 2022-07-22 | 6.370 | 6.460 | 6.290 | 6.300 | 6.300 | 5,438,000 |
| 2022-07-21 | 6.260 | 6.500 | 6.230 | 6.370 | 6.370 | 7,711,650 |
| 2022-07-20 | 6.370 | 6.400 | 6.230 | 6.260 | 6.260 | 7,093,750 |
| 2022-07-19 | 6.330 | 6.540 | 6.230 | 6.400 | 6.400 | 9,273,202 |
| 2022-07-18 | 6.130 | 6.350 | 6.060 | 6.310 | 6.310 | 11,620,994 |
| 2022-07-15 | 5.910 | 6.280 | 5.910 | 6.050 | 6.050 | 8,038,300 |
| 2022-07-14 | 5.970 | 6.080 | 5.890 | 5.980 | 5.980 | 5,996,600 |
| 2022-07-13 | 5.850 | 6.000 | 5.810 | 5.980 | 5.980 | 5,511,100 |
| 2022-07-12 | 5.810 | 5.930 | 5.760 | 5.850 | 5.850 | 4,148,012 |
| 2022-07-11 | 5.830 | 5.870 | 5.750 | 5.810 | 5.810 | 4,412,013 |
| 2022-07-08 | 6.020 | 6.040 | 5.840 | 5.880 | 5.880 | 6,966,500 |
| 2022-07-07 | 5.810 | 6.060 | 5.780 | 6.020 | 6.020 | 11,956,512 |
| 2022-07-06 | 5.650 | 5.800 | 5.620 | 5.780 | 5.780 | 5,525,700 |
| 2022-07-05 | 5.660 | 5.820 | 5.610 | 5.690 | 5.690 | 6,003,529 |
| 2022-07-04 | 5.800 | 5.820 | 5.670 | 5.710 | 5.710 | 6,572,825 |
| 2022-07-01 | 5.480 | 5.850 | 5.420 | 5.820 | 5.820 | 12,624,628 |
| 2022-06-30 | 5.460 | 5.620 | 5.450 | 5.460 | 5.460 | 4,483,201 |
| 2022-06-29 | 5.590 | 5.670 | 5.460 | 5.460 | 5.460 | 6,230,400 |
| 2022-06-28 | 5.610 | 5.660 | 5.520 | 5.620 | 5.620 | 4,031,700 |
| 2022-06-27 | 5.650 | 5.670 | 5.580 | 5.580 | 5.580 | 4,301,200 |
| 2022-06-24 | 5.690 | 5.730 | 5.600 | 5.630 | 5.630 | 4,041,216 |
| 2022-06-23 | 5.750 | 5.760 | 5.630 | 5.690 | 5.690 | 4,412,000 |
| 2022-06-22 | 5.750 | 5.790 | 5.620 | 5.750 | 5.750 | 4,789,500 |
| 2022-06-21 | 5.830 | 5.850 | 5.660 | 5.700 | 5.700 | 6,482,600 |
| 2022-06-20 | 5.660 | 5.880 | 5.560 | 5.860 | 5.860 | 9,587,901 |
| 2022-06-17 | 5.650 | 5.860 | 5.600 | 5.660 | 5.660 | 8,135,988 |
| 2022-06-16 | 5.550 | 5.750 | 5.500 | 5.650 | 5.650 | 7,130,100 |
| 2022-06-15 | 5.660 | 5.690 | 5.550 | 5.550 | 5.550 | 7,041,510 |
| 2022-06-14 | 5.650 | 5.680 | 5.510 | 5.660 | 5.660 | 7,204,600 |
| 2022-06-13 | 5.810 | 5.850 | 5.640 | 5.700 | 5.700 | 9,816,433 |
| 2022-06-10 | 5.910 | 5.990 | 5.820 | 5.920 | 5.920 | 8,838,311 |
| 2022-06-09 | 5.920 | 6.150 | 5.790 | 6.000 | 6.000 | 15,693,650 |
| 2022-06-08 | 5.660 | 6.080 | 5.630 | 5.990 | 5.990 | 20,084,946 |
| 2022-06-07 | 5.600 | 5.690 | 5.510 | 5.600 | 5.600 | 6,323,636 |
| 2022-06-06 | 5.750 | 5.750 | 5.600 | 5.660 | 5.660 | 5,813,615 |
| 2022-06-02 | 5.610 | 5.700 | 5.490 | 5.690 | 5.690 | 7,542,300 |
| 2022-06-01 | 5.680 | 5.780 | 5.600 | 5.620 | 5.620 | 7,725,900 |
| 2022-05-31 | 5.820 | 5.910 | 5.630 | 5.670 | 5.670 | 11,171,307 |
| 2022-05-30 | 5.550 | 5.990 | 5.500 | 5.860 | 5.860 | 18,881,415 |
| 2022-05-27 | 5.550 | 5.690 | 5.460 | 5.460 | 5.460 | 10,973,979 |
| 2022-05-26 | 5.790 | 5.790 | 5.580 | 5.630 | 5.630 | 16,504,186 |
| 2022-05-25 | 5.760 | 6.100 | 5.550 | 5.910 | 5.910 | 24,128,339 |
| 2022-05-24 | 5.950 | 6.300 | 5.710 | 5.900 | 5.900 | 28,137,789 |
| 2022-05-23 | 6.780 | 7.280 | 5.920 | 6.350 | 6.350 | 52,649,791 |
| 2022-05-20 | 6.000 | 6.320 | 5.820 | 6.320 | 6.320 | 12,981,094 |
| 2022-05-19 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 0 |
| 2022-05-18 | 5.300 | 5.420 | 5.220 | 5.270 | 5.270 | 2,727,100 |
| 2022-05-17 | 5.170 | 5.460 | 5.170 | 5.290 | 5.290 | 5,355,404 |
| 2022-05-16 | 5.190 | 5.290 | 5.030 | 5.200 | 5.200 | 4,759,173 |
| 2022-05-13 | 4.870 | 5.250 | 4.870 | 5.200 | 5.200 | 5,449,940 |
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.