Xiamen 35Com Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 5.330 | 5.440 | 5.290 | 5.350 | 5.350 | 2,650,002 |
| 2022-02-09 | 5.250 | 5.370 | 5.170 | 5.330 | 5.330 | 3,943,902 |
| 2022-02-08 | 5.160 | 5.250 | 5.110 | 5.220 | 5.220 | 3,281,115 |
| 2022-02-07 | 5.250 | 5.330 | 5.150 | 5.170 | 5.170 | 3,274,100 |
| 2022-01-28 | 5.050 | 5.280 | 4.900 | 5.170 | 5.170 | 4,974,700 |
| 2022-01-27 | 5.200 | 5.430 | 5.010 | 5.120 | 5.120 | 6,070,400 |
| 2022-01-26 | 5.010 | 5.290 | 5.000 | 5.220 | 5.220 | 4,410,564 |
| 2022-01-25 | 5.300 | 5.360 | 5.000 | 5.000 | 5.000 | 6,427,300 |
| 2022-01-24 | 5.500 | 5.530 | 5.250 | 5.340 | 5.340 | 5,804,055 |
| 2022-01-21 | 5.610 | 5.630 | 5.360 | 5.490 | 5.490 | 6,617,502 |
| 2022-01-20 | 5.380 | 5.830 | 5.310 | 5.600 | 5.600 | 12,255,562 |
| 2022-01-19 | 5.200 | 5.480 | 5.160 | 5.420 | 5.420 | 7,034,986 |
| 2022-01-18 | 5.080 | 5.400 | 5.080 | 5.230 | 5.230 | 6,698,140 |
| 2022-01-17 | 5.280 | 5.390 | 5.090 | 5.120 | 5.120 | 9,586,386 |
| 2022-01-14 | 5.420 | 5.880 | 5.320 | 5.350 | 5.350 | 8,919,816 |
| 2022-01-13 | 5.430 | 5.650 | 5.350 | 5.500 | 5.500 | 9,323,300 |
| 2022-01-12 | 5.550 | 5.880 | 5.320 | 5.510 | 5.510 | 16,651,601 |
| 2022-01-11 | 4.970 | 5.750 | 4.970 | 5.490 | 5.490 | 22,041,587 |
| 2022-01-10 | 4.810 | 5.050 | 4.650 | 4.950 | 4.950 | 11,031,367 |
| 2022-01-07 | 4.760 | 4.980 | 4.660 | 4.700 | 4.700 | 10,340,026 |
| 2022-01-06 | 4.700 | 4.790 | 4.630 | 4.750 | 4.750 | 5,496,800 |
| 2022-01-05 | 4.560 | 4.730 | 4.530 | 4.700 | 4.700 | 7,727,416 |
| 2022-01-04 | 4.510 | 4.560 | 4.430 | 4.560 | 4.560 | 3,609,602 |
| 2021-12-31 | 4.510 | 4.530 | 4.460 | 4.490 | 4.490 | 2,622,300 |
| 2021-12-30 | 4.480 | 4.530 | 4.470 | 4.510 | 4.510 | 2,235,504 |
| 2021-12-29 | 4.510 | 4.580 | 4.470 | 4.480 | 4.480 | 1,984,003 |
| 2021-12-28 | 4.510 | 4.600 | 4.450 | 4.530 | 4.530 | 2,692,402 |
| 2021-12-27 | 4.350 | 4.640 | 4.300 | 4.500 | 4.500 | 5,234,711 |
| 2021-12-24 | 4.350 | 4.370 | 4.300 | 4.300 | 4.300 | 2,134,200 |
| 2021-12-23 | 4.390 | 4.430 | 4.320 | 4.350 | 4.350 | 2,956,900 |
| 2021-12-22 | 4.430 | 4.460 | 4.370 | 4.420 | 4.420 | 3,423,900 |
| 2021-12-21 | 4.400 | 4.440 | 4.360 | 4.440 | 4.440 | 1,615,865 |
| 2021-12-20 | 4.400 | 4.500 | 4.360 | 4.370 | 4.370 | 3,348,501 |
| 2021-12-17 | 4.550 | 4.550 | 4.440 | 4.450 | 4.450 | 2,974,112 |
| 2021-12-16 | 4.600 | 4.640 | 4.500 | 4.540 | 4.540 | 3,322,602 |
| 2021-12-15 | 4.590 | 4.630 | 4.550 | 4.590 | 4.590 | 2,943,601 |
| 2021-12-14 | 4.490 | 4.660 | 4.490 | 4.580 | 4.580 | 4,264,601 |
| 2021-12-13 | 4.480 | 4.600 | 4.480 | 4.480 | 4.480 | 4,021,200 |
| 2021-12-10 | 4.430 | 4.650 | 4.430 | 4.490 | 4.490 | 3,700,901 |
| 2021-12-09 | 4.530 | 4.560 | 4.440 | 4.470 | 4.470 | 3,873,000 |
| 2021-12-08 | 4.730 | 4.810 | 4.490 | 4.520 | 4.520 | 8,406,068 |
| 2021-12-07 | 4.750 | 4.910 | 4.620 | 4.730 | 4.730 | 9,441,299 |
| 2021-12-06 | 4.560 | 4.890 | 4.510 | 4.710 | 4.710 | 13,531,479 |
| 2021-12-03 | 4.600 | 4.600 | 4.430 | 4.490 | 4.490 | 3,736,971 |
| 2021-12-02 | 4.380 | 4.570 | 4.340 | 4.540 | 4.540 | 7,135,921 |
| 2021-12-01 | 4.380 | 4.410 | 4.300 | 4.370 | 4.370 | 3,368,001 |
| 2021-11-30 | 4.250 | 4.390 | 4.250 | 4.350 | 4.350 | 3,030,000 |
| 2021-11-29 | 4.190 | 4.300 | 4.180 | 4.280 | 4.280 | 2,411,400 |
| 2021-11-26 | 4.350 | 4.350 | 4.200 | 4.270 | 4.270 | 2,316,830 |
| 2021-11-25 | 4.360 | 4.390 | 4.270 | 4.310 | 4.310 | 3,073,400 |
| 2021-11-24 | 4.440 | 4.450 | 4.320 | 4.330 | 4.330 | 3,773,204 |
| 2021-11-23 | 4.440 | 4.470 | 4.410 | 4.430 | 4.430 | 2,556,500 |
| 2021-11-22 | 4.450 | 4.480 | 4.410 | 4.440 | 4.440 | 2,628,701 |
| 2021-11-19 | 4.380 | 4.500 | 4.370 | 4.440 | 4.440 | 2,892,301 |
| 2021-11-18 | 4.580 | 4.630 | 4.350 | 4.400 | 4.400 | 8,322,000 |
| 2021-11-17 | 4.680 | 4.740 | 4.550 | 4.640 | 4.640 | 6,909,792 |
| 2021-11-16 | 4.800 | 4.900 | 4.700 | 4.730 | 4.730 | 6,736,412 |
| 2021-11-15 | 4.650 | 4.870 | 4.570 | 4.790 | 4.790 | 7,495,511 |
| 2021-11-12 | 4.640 | 4.670 | 4.530 | 4.640 | 4.640 | 6,181,370 |
| 2021-11-11 | 4.620 | 4.730 | 4.530 | 4.590 | 4.590 | 6,742,400 |
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.