Xiamen 35Com Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 18.070 | 18.070 | 16.550 | 16.830 | 16.830 | 29,213,270 |
| 2026-04-23 | 18.200 | 18.350 | 17.550 | 17.900 | 17.900 | 30,986,820 |
| 2026-04-22 | 17.790 | 18.780 | 17.470 | 18.340 | 18.340 | 45,864,762 |
| 2026-04-21 | 16.950 | 17.780 | 16.800 | 17.420 | 17.420 | 37,893,672 |
| 2026-04-20 | 15.900 | 17.230 | 15.900 | 17.010 | 17.010 | 47,119,301 |
| 2026-04-17 | 16.640 | 16.980 | 15.730 | 16.280 | 16.280 | 47,695,000 |
| 2026-04-16 | 15.730 | 18.000 | 15.730 | 16.160 | 16.160 | 70,420,312 |
| 2026-04-15 | 13.970 | 16.500 | 13.970 | 16.050 | 16.050 | 63,723,840 |
| 2026-04-14 | 13.400 | 14.340 | 12.910 | 14.170 | 14.170 | 42,981,602 |
| 2026-04-13 | 12.220 | 13.990 | 12.110 | 13.630 | 13.630 | 46,272,602 |
| 2026-04-10 | 12.710 | 12.840 | 12.200 | 12.390 | 12.390 | 28,834,199 |
| 2026-04-09 | 12.100 | 12.920 | 11.950 | 12.790 | 12.790 | 35,115,199 |
| 2026-04-08 | 12.030 | 12.350 | 11.970 | 12.300 | 12.300 | 24,119,600 |
| 2026-04-07 | 11.680 | 12.380 | 11.680 | 12.000 | 12.000 | 19,093,199 |
| 2026-04-03 | 12.000 | 12.190 | 11.670 | 11.810 | 11.810 | 23,838,000 |
| 2026-04-02 | 12.360 | 12.600 | 11.980 | 12.190 | 12.190 | 30,906,600 |
| 2026-04-01 | 12.300 | 12.700 | 11.560 | 12.450 | 12.450 | 49,355,621 |
| 2026-03-31 | 11.550 | 12.800 | 11.540 | 12.180 | 12.180 | 50,115,102 |
| 2026-03-30 | 12.000 | 12.010 | 11.560 | 11.820 | 11.820 | 39,830,160 |
| 2026-03-27 | 10.920 | 12.250 | 10.760 | 12.090 | 12.090 | 69,810,969 |
| 2026-03-26 | 11.530 | 11.530 | 10.880 | 11.030 | 11.030 | 56,672,000 |
| 2026-03-25 | 11.800 | 12.510 | 11.460 | 11.880 | 11.880 | 80,293,023 |
| 2026-03-24 | 11.290 | 12.490 | 11.290 | 12.290 | 12.290 | 84,924,172 |
| 2026-03-23 | 10.810 | 11.760 | 10.600 | 11.330 | 11.330 | 72,978,898 |
| 2026-03-20 | 10.750 | 11.620 | 10.660 | 11.130 | 11.130 | 66,765,656 |
| 2026-03-19 | 10.900 | 11.060 | 10.580 | 10.720 | 10.720 | 35,170,602 |
| 2026-03-18 | 10.910 | 11.260 | 10.720 | 10.860 | 10.860 | 38,525,199 |
| 2026-03-17 | 10.960 | 11.730 | 10.800 | 10.910 | 10.910 | 71,051,344 |
| 2026-03-16 | 9.300 | 11.120 | 9.300 | 11.120 | 11.120 | 64,507,500 |
| 2026-03-13 | 9.390 | 9.520 | 9.210 | 9.270 | 9.270 | 9,694,600 |
| 2026-03-12 | 9.680 | 9.720 | 9.320 | 9.390 | 9.390 | 13,021,700 |
| 2026-03-11 | 9.780 | 10.060 | 9.640 | 9.690 | 9.690 | 17,418,801 |
| 2026-03-10 | 9.710 | 9.800 | 9.600 | 9.790 | 9.790 | 12,090,800 |
| 2026-03-09 | 9.330 | 9.710 | 9.310 | 9.680 | 9.680 | 15,154,800 |
| 2026-03-06 | 9.400 | 9.630 | 9.330 | 9.500 | 9.500 | 10,951,500 |
| 2026-03-05 | 9.650 | 9.830 | 9.330 | 9.470 | 9.470 | 12,518,340 |
| 2026-03-04 | 9.390 | 9.720 | 9.300 | 9.490 | 9.490 | 17,059,600 |
| 2026-03-03 | 9.860 | 10.130 | 9.540 | 9.550 | 9.550 | 17,321,900 |
| 2026-03-02 | 9.650 | 10.070 | 9.630 | 9.860 | 9.860 | 15,846,700 |
| 2026-02-27 | 9.940 | 10.210 | 9.870 | 10.080 | 10.080 | 17,048,301 |
| 2026-02-26 | 9.980 | 10.060 | 9.610 | 9.980 | 9.980 | 15,924,500 |
| 2026-02-25 | 9.890 | 10.170 | 9.770 | 9.910 | 9.910 | 18,240,801 |
| 2026-02-24 | 10.190 | 10.480 | 9.940 | 9.990 | 9.990 | 21,430,699 |
| 2026-02-13 | 10.430 | 10.610 | 10.160 | 10.190 | 10.190 | 19,383,199 |
| 2026-02-12 | 10.680 | 11.090 | 10.460 | 10.530 | 10.530 | 28,495,400 |
| 2026-02-11 | 10.430 | 11.000 | 10.260 | 10.870 | 10.870 | 48,454,160 |
| 2026-02-10 | 10.310 | 10.600 | 10.060 | 10.400 | 10.400 | 27,542,770 |
| 2026-02-09 | 10.570 | 10.860 | 10.320 | 10.440 | 10.440 | 33,328,520 |
| 2026-02-06 | 10.120 | 10.580 | 10.010 | 10.290 | 10.290 | 29,545,699 |
| 2026-02-05 | 10.300 | 10.820 | 10.220 | 10.430 | 10.430 | 42,623,398 |
| 2026-02-04 | 10.190 | 11.370 | 10.140 | 11.150 | 11.150 | 66,327,703 |
| 2026-02-03 | 10.340 | 10.680 | 10.150 | 10.470 | 10.470 | 35,773,113 |
| 2026-02-02 | 9.870 | 10.640 | 9.820 | 10.150 | 10.150 | 39,679,039 |
| 2026-01-30 | 9.970 | 10.260 | 9.500 | 9.830 | 9.830 | 31,484,500 |
| 2026-01-29 | 10.200 | 10.620 | 9.760 | 10.080 | 10.080 | 41,591,000 |
| 2026-01-28 | 10.680 | 10.800 | 10.040 | 10.200 | 10.200 | 50,406,602 |
| 2026-01-27 | 10.790 | 11.170 | 10.480 | 10.960 | 10.960 | 65,134,008 |
| 2026-01-26 | 10.960 | 12.000 | 10.520 | 11.230 | 11.230 | 109,944,898 |
| 2026-01-23 | 9.180 | 10.800 | 9.180 | 10.800 | 10.800 | 91,778,156 |
| 2026-01-22 | 8.620 | 9.270 | 8.400 | 9.000 | 9.000 | 50,965,301 |
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.