Xiamen 35Com Tech historical data
| 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 2 · 120 trading days
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.