Xiamen 35Com Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	6.900	7.090	6.840	7.050	7.050	12,400,800
2026-07-22	6.930	7.080	6.820	6.880	6.880	11,710,901
2026-07-21	6.890	7.030	6.370	7.010	7.010	20,886,199
2026-07-20	7.190	7.550	6.810	6.960	6.960	22,126,900
2026-07-17	7.630	7.730	7.020	7.130	7.130	16,474,000
2026-07-16	7.580	7.860	7.520	7.610	7.610	10,684,610
2026-07-15	7.790	7.990	7.650	7.700	7.700	10,842,700
2026-07-14	7.740	7.840	7.510	7.790	7.790	12,730,446
2026-07-13	8.270	8.290	7.720	7.750	7.750	14,295,440
2026-07-10	8.030	8.660	7.810	8.290	8.290	16,028,402
2026-07-09	8.180	8.250	7.770	8.110	8.110	17,764,699
2026-07-08	8.380	8.420	8.070	8.130	8.130	14,557,500
2026-07-07	8.670	8.870	8.350	8.380	8.380	11,900,500
2026-07-06	9.050	9.180	8.630	8.700	8.700	12,061,601
2026-07-03	9.130	9.220	8.820	9.050	9.050	14,852,411
2026-07-02	8.810	9.240	8.740	8.890	8.890	17,504,301
2026-07-01	8.660	9.150	8.570	8.910	8.910	19,705,010
2026-06-30	8.760	9.010	8.620	8.760	8.760	16,847,301
2026-06-29	9.010	9.120	8.550	8.790	8.790	18,453,410
2026-06-26	8.910	9.160	8.760	9.000	9.000	20,358,582
2026-06-25	9.390	9.500	8.910	9.010	9.010	23,866,801
2026-06-24	10.000	10.240	9.130	9.420	9.420	30,033,920
2026-06-23	9.480	10.470	9.430	9.920	9.920	31,410,801
2026-06-22	9.300	9.510	8.000	9.430	9.430	22,201,611
2026-06-18	9.730	9.730	9.300	9.340	9.340	21,969,609
2026-06-17	10.200	10.490	9.740	9.810	9.810	24,828,600
2026-06-16	9.630	10.180	9.380	10.100	10.100	20,347,471
2026-06-15	9.680	9.850	9.500	9.630	9.630	16,399,750
2026-06-12	9.730	9.990	9.290	9.580	9.580	21,691,551
2026-06-11	9.790	10.720	9.410	9.480	9.480	29,794,449
2026-06-10	10.350	10.350	9.720	9.820	9.820	16,826,070
2026-06-09	10.400	10.400	9.940	10.330	10.330	14,413,600
2026-06-08	10.210	10.550	10.170	10.270	10.270	17,647,400
2026-06-05	10.890	11.000	10.320	10.570	10.570	19,090,500
2026-06-04	11.000	11.190	10.500	10.790	10.790	18,828,699
2026-06-03	11.300	11.400	10.910	11.020	11.020	19,526,730
2026-06-02	11.450	11.510	11.010	11.260	11.260	16,223,390
2026-06-01	11.240	11.940	11.190	11.410	11.410	18,435,500
2026-05-29	11.590	11.840	11.140	11.220	11.220	18,843,301
2026-05-28	11.660	11.890	11.150	11.530	11.530	25,435,900
2026-05-27	12.280	12.300	11.550	11.700	11.700	19,920,000
2026-05-26	12.360	12.500	11.470	11.950	11.950	33,673,980
2026-05-25	13.200	13.200	12.010	12.400	12.400	32,801,398
2026-05-22	13.290	13.540	13.060	13.080	13.080	26,163,900
2026-05-21	15.860	16.380	13.140	13.280	13.280	48,576,281
2026-05-20	16.440	17.100	15.460	15.730	15.730	30,706,301
2026-05-19	15.400	16.410	15.360	16.330	16.330	25,567,811
2026-05-18	14.650	15.470	14.650	15.410	15.410	17,438,090
2026-05-15	15.190	15.370	14.160	14.630	14.630	21,632,811
2026-05-14	15.740	16.010	15.200	15.240	15.240	18,994,400
2026-05-13	16.120	16.350	15.180	15.770	15.770	31,626,109
2026-05-12	16.500	17.170	16.110	16.420	16.420	26,027,801
2026-05-11	16.620	16.770	16.110	16.420	16.420	20,799,199
2026-05-08	16.740	17.100	16.390	16.420	16.420	20,371,311
2026-05-07	16.980	17.390	16.520	16.780	16.780	21,100,000
2026-05-06	16.460	17.200	16.130	16.740	16.740	18,864,211
2026-04-30	16.220	16.700	15.980	16.450	16.450	15,951,300
2026-04-29	15.920	16.680	15.490	16.380	16.380	24,802,801
2026-04-28	16.630	16.790	15.640	15.720	15.720	24,210,600
2026-04-27	16.830	17.320	16.060	16.500	16.500	21,741,221

← NewerPage 2 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.