Xiamen 35Com Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8.550 | 8.910 | 8.510 | 8.580 | 8.580 | 38,459,301 |
| 2026-01-20 | 8.530 | 8.790 | 8.490 | 8.750 | 8.750 | 46,034,801 |
| 2026-01-19 | 8.010 | 9.080 | 8.000 | 8.540 | 8.540 | 61,939,520 |
| 2026-01-16 | 8.240 | 8.470 | 7.980 | 8.040 | 8.040 | 34,291,987 |
| 2026-01-15 | 8.440 | 8.570 | 8.120 | 8.240 | 8.240 | 41,922,347 |
| 2026-01-14 | 7.870 | 9.280 | 7.830 | 8.650 | 8.650 | 82,402,432 |
| 2026-01-13 | 8.490 | 8.660 | 7.880 | 7.950 | 7.950 | 60,983,304 |
| 2026-01-12 | 9.200 | 9.290 | 8.390 | 8.390 | 8.390 | 102,469,009 |
| 2026-01-09 | 7.810 | 8.680 | 7.780 | 8.680 | 8.680 | 72,722,342 |
| 2026-01-08 | 6.610 | 7.480 | 6.610 | 7.230 | 7.230 | 48,996,061 |
| 2026-01-07 | 6.620 | 6.750 | 6.590 | 6.660 | 6.660 | 10,869,569 |
| 2026-01-06 | 6.590 | 6.680 | 6.560 | 6.650 | 6.650 | 8,316,000 |
| 2026-01-05 | 6.460 | 6.640 | 6.460 | 6.590 | 6.590 | 9,097,972 |
| 2025-12-31 | 6.510 | 6.530 | 6.410 | 6.450 | 6.450 | 9,590,601 |
| 2025-12-30 | 6.650 | 6.650 | 6.480 | 6.500 | 6.500 | 8,962,500 |
| 2025-12-29 | 6.750 | 6.750 | 6.590 | 6.650 | 6.650 | 8,677,400 |
| 2025-12-26 | 6.660 | 6.830 | 6.630 | 6.690 | 6.690 | 12,571,805 |
| 2025-12-25 | 6.540 | 6.820 | 6.540 | 6.680 | 6.680 | 12,232,626 |
| 2025-12-24 | 6.480 | 6.580 | 6.430 | 6.560 | 6.560 | 7,573,696 |
| 2025-12-23 | 6.600 | 6.600 | 6.460 | 6.480 | 6.480 | 10,807,676 |
| 2025-12-22 | 6.730 | 6.760 | 6.610 | 6.630 | 6.630 | 13,238,000 |
| 2025-12-19 | 6.680 | 6.790 | 6.550 | 6.750 | 6.750 | 16,312,905 |
| 2025-12-18 | 6.520 | 6.780 | 6.460 | 6.670 | 6.670 | 18,048,900 |
| 2025-12-17 | 7.150 | 7.190 | 6.450 | 6.680 | 6.680 | 38,906,705 |
| 2025-12-16 | 6.830 | 7.660 | 6.810 | 7.070 | 7.070 | 43,407,806 |
| 2025-12-15 | 6.740 | 6.890 | 6.560 | 6.700 | 6.700 | 14,599,700 |
| 2025-12-12 | 7.050 | 7.160 | 6.730 | 6.800 | 6.800 | 26,217,500 |
| 2025-12-11 | 7.250 | 7.550 | 7.130 | 7.160 | 7.160 | 26,826,700 |
| 2025-12-10 | 7.340 | 7.440 | 7.200 | 7.270 | 7.270 | 19,525,204 |
| 2025-12-09 | 7.460 | 7.680 | 7.260 | 7.400 | 7.400 | 34,572,381 |
| 2025-12-08 | 6.880 | 7.870 | 6.870 | 7.440 | 7.440 | 47,006,139 |
| 2025-12-05 | 6.660 | 7.140 | 6.640 | 6.880 | 6.880 | 13,496,000 |
| 2025-12-04 | 6.930 | 6.930 | 6.650 | 6.660 | 6.660 | 10,027,800 |
| 2025-12-03 | 7.110 | 7.120 | 6.870 | 6.920 | 6.920 | 12,510,600 |
| 2025-12-02 | 6.990 | 7.280 | 6.860 | 7.100 | 7.100 | 17,601,101 |
| 2025-12-01 | 6.930 | 7.130 | 6.860 | 6.990 | 6.990 | 11,548,900 |
| 2025-11-28 | 6.940 | 6.970 | 6.840 | 6.930 | 6.930 | 4,626,000 |
| 2025-11-27 | 6.880 | 6.930 | 6.810 | 6.890 | 6.890 | 4,886,201 |
| 2025-11-26 | 7.000 | 7.120 | 6.850 | 6.880 | 6.880 | 8,002,200 |
| 2025-11-25 | 6.920 | 7.090 | 6.920 | 7.000 | 7.000 | 8,417,100 |
| 2025-11-24 | 6.640 | 6.970 | 6.620 | 6.900 | 6.900 | 10,154,800 |
| 2025-11-21 | 6.830 | 6.990 | 6.580 | 6.620 | 6.620 | 9,182,700 |
| 2025-11-20 | 7.010 | 7.050 | 6.830 | 6.930 | 6.930 | 7,215,500 |
| 2025-11-19 | 7.130 | 7.150 | 6.950 | 7.010 | 7.010 | 8,040,601 |
| 2025-11-18 | 7.190 | 7.190 | 7.040 | 7.130 | 7.130 | 7,411,300 |
| 2025-11-17 | 7.100 | 7.240 | 7.000 | 7.190 | 7.190 | 11,189,700 |
| 2025-11-14 | 6.930 | 7.270 | 6.870 | 7.090 | 7.090 | 12,875,700 |
| 2025-11-13 | 6.960 | 7.030 | 6.900 | 6.970 | 6.970 | 6,265,689 |
| 2025-11-12 | 7.070 | 7.130 | 6.860 | 6.960 | 6.960 | 9,226,500 |
| 2025-11-11 | 7.060 | 7.180 | 6.970 | 7.110 | 7.110 | 9,936,800 |
| 2025-11-10 | 7.020 | 7.090 | 6.950 | 7.010 | 7.010 | 7,872,900 |
| 2025-11-07 | 6.860 | 7.040 | 6.840 | 6.980 | 6.980 | 7,067,300 |
| 2025-11-06 | 7.000 | 7.020 | 6.850 | 6.890 | 6.890 | 8,532,100 |
| 2025-11-05 | 6.860 | 7.050 | 6.850 | 7.020 | 7.020 | 10,663,210 |
| 2025-11-04 | 6.900 | 6.970 | 6.800 | 6.930 | 6.930 | 10,005,800 |
| 2025-11-03 | 6.800 | 6.900 | 6.770 | 6.890 | 6.890 | 9,596,900 |
| 2025-10-31 | 6.530 | 6.970 | 6.530 | 6.830 | 6.830 | 15,648,602 |
| 2025-10-30 | 6.780 | 6.810 | 6.500 | 6.550 | 6.550 | 11,721,400 |
| 2025-10-29 | 6.850 | 6.920 | 6.800 | 6.840 | 6.840 | 7,541,800 |
| 2025-10-28 | 6.790 | 6.940 | 6.730 | 6.890 | 6.890 | 8,803,800 |
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.