Xiamen 35Com Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.780 | 4.900 | 4.750 | 4.900 | 4.900 | 2,440,901 |
| 2022-05-11 | 4.700 | 4.820 | 4.660 | 4.760 | 4.760 | 3,385,203 |
| 2022-05-10 | 4.380 | 4.830 | 4.380 | 4.700 | 4.700 | 5,750,334 |
| 2022-05-09 | 4.080 | 4.600 | 4.080 | 4.500 | 4.500 | 7,379,529 |
| 2022-05-06 | 4.100 | 4.440 | 3.960 | 4.090 | 4.090 | 13,964,607 |
| 2022-05-05 | 4.830 | 4.900 | 4.730 | 4.810 | 4.810 | 5,400,901 |
| 2022-04-29 | 4.880 | 4.980 | 4.820 | 4.950 | 4.950 | 2,207,437 |
| 2022-04-28 | 4.940 | 5.040 | 4.810 | 4.820 | 4.820 | 2,644,900 |
| 2022-04-27 | 4.930 | 5.000 | 4.700 | 4.940 | 4.940 | 4,324,611 |
| 2022-04-26 | 5.030 | 5.120 | 4.870 | 5.000 | 5.000 | 3,841,212 |
| 2022-04-25 | 5.280 | 5.420 | 5.060 | 5.120 | 5.120 | 5,283,900 |
| 2022-04-22 | 5.230 | 5.300 | 5.130 | 5.270 | 5.270 | 2,632,624 |
| 2022-04-21 | 5.330 | 5.330 | 5.130 | 5.160 | 5.160 | 2,946,200 |
| 2022-04-20 | 5.340 | 5.410 | 5.260 | 5.270 | 5.270 | 2,658,501 |
| 2022-04-19 | 5.290 | 5.430 | 5.290 | 5.370 | 5.370 | 2,527,401 |
| 2022-04-18 | 5.300 | 5.330 | 5.110 | 5.310 | 5.310 | 3,235,401 |
| 2022-04-15 | 5.340 | 5.500 | 5.220 | 5.290 | 5.290 | 7,209,601 |
| 2022-04-14 | 5.350 | 5.360 | 5.040 | 5.080 | 5.080 | 3,300,100 |
| 2022-04-13 | 5.500 | 5.500 | 5.340 | 5.350 | 5.350 | 1,980,600 |
| 2022-04-12 | 5.390 | 5.530 | 5.360 | 5.460 | 5.460 | 1,880,901 |
| 2022-04-11 | 5.520 | 5.580 | 5.330 | 5.390 | 5.390 | 3,482,900 |
| 2022-04-08 | 5.350 | 5.580 | 5.330 | 5.510 | 5.510 | 3,698,765 |
| 2022-04-07 | 5.430 | 5.430 | 5.330 | 5.360 | 5.360 | 1,793,002 |
| 2022-04-06 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 1,853,702 |
| 2022-04-01 | 5.260 | 5.390 | 5.260 | 5.310 | 5.310 | 2,086,400 |
| 2022-03-31 | 5.280 | 5.350 | 5.280 | 5.290 | 5.290 | 1,553,302 |
| 2022-03-30 | 5.220 | 5.360 | 5.220 | 5.270 | 5.270 | 2,154,400 |
| 2022-03-29 | 5.290 | 5.340 | 5.210 | 5.220 | 5.220 | 1,224,100 |
| 2022-03-28 | 5.350 | 5.390 | 5.190 | 5.270 | 5.270 | 2,128,312 |
| 2022-03-25 | 5.330 | 5.380 | 5.280 | 5.360 | 5.360 | 1,142,300 |
| 2022-03-24 | 5.400 | 5.400 | 5.290 | 5.290 | 5.290 | 1,531,900 |
| 2022-03-23 | 5.450 | 5.500 | 5.340 | 5.370 | 5.370 | 1,967,904 |
| 2022-03-22 | 5.400 | 5.500 | 5.300 | 5.430 | 5.430 | 3,212,804 |
| 2022-03-21 | 5.300 | 5.570 | 5.300 | 5.370 | 5.370 | 5,028,702 |
| 2022-03-18 | 4.920 | 5.310 | 4.900 | 5.280 | 5.280 | 4,964,403 |
| 2022-03-17 | 4.890 | 5.030 | 4.860 | 4.900 | 4.900 | 2,778,196 |
| 2022-03-16 | 4.790 | 4.940 | 4.530 | 4.850 | 4.850 | 4,096,803 |
| 2022-03-15 | 4.880 | 4.970 | 4.700 | 4.710 | 4.710 | 2,668,900 |
| 2022-03-14 | 4.960 | 5.040 | 4.800 | 4.830 | 4.830 | 3,735,400 |
| 2022-03-11 | 5.030 | 5.120 | 4.930 | 5.030 | 5.030 | 2,246,900 |
| 2022-03-10 | 4.980 | 5.120 | 4.980 | 5.040 | 5.040 | 2,523,400 |
| 2022-03-09 | 5.200 | 5.220 | 4.700 | 4.940 | 4.940 | 4,169,100 |
| 2022-03-08 | 5.310 | 5.320 | 5.150 | 5.170 | 5.170 | 2,537,500 |
| 2022-03-07 | 5.330 | 5.340 | 5.220 | 5.280 | 5.280 | 1,778,600 |
| 2022-03-04 | 5.350 | 5.380 | 5.290 | 5.330 | 5.330 | 1,507,501 |
| 2022-03-03 | 5.330 | 5.390 | 5.330 | 5.340 | 5.340 | 1,422,200 |
| 2022-03-02 | 5.390 | 5.400 | 5.320 | 5.350 | 5.350 | 1,760,500 |
| 2022-03-01 | 5.490 | 5.490 | 5.380 | 5.400 | 5.400 | 2,040,200 |
| 2022-02-28 | 5.410 | 5.480 | 5.380 | 5.450 | 5.450 | 2,338,900 |
| 2022-02-25 | 5.360 | 5.540 | 5.360 | 5.450 | 5.450 | 2,896,603 |
| 2022-02-24 | 5.550 | 5.580 | 5.280 | 5.340 | 5.340 | 5,177,062 |
| 2022-02-23 | 5.550 | 5.660 | 5.490 | 5.580 | 5.580 | 3,669,001 |
| 2022-02-22 | 5.390 | 5.550 | 5.330 | 5.540 | 5.540 | 4,662,965 |
| 2022-02-21 | 5.350 | 5.450 | 5.330 | 5.440 | 5.440 | 3,358,979 |
| 2022-02-18 | 5.210 | 5.350 | 5.160 | 5.330 | 5.330 | 2,760,700 |
| 2022-02-17 | 5.230 | 5.470 | 5.190 | 5.210 | 5.210 | 4,194,500 |
| 2022-02-16 | 5.160 | 5.190 | 5.120 | 5.160 | 5.160 | 1,233,300 |
| 2022-02-15 | 5.100 | 5.190 | 5.100 | 5.150 | 5.150 | 1,226,700 |
| 2022-02-14 | 5.160 | 5.170 | 5.080 | 5.120 | 5.120 | 1,813,803 |
| 2022-02-11 | 5.370 | 5.370 | 5.110 | 5.150 | 5.150 | 4,887,901 |
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.