Xiamen 35Com Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.780 | 6.860 | 6.730 | 6.790 | 6.790 | 6,580,038 |
| 2025-10-24 | 6.720 | 6.780 | 6.670 | 6.760 | 6.760 | 6,831,200 |
| 2025-10-23 | 6.610 | 6.800 | 6.590 | 6.750 | 6.750 | 8,970,300 |
| 2025-10-22 | 6.550 | 6.640 | 6.500 | 6.620 | 6.620 | 7,255,900 |
| 2025-10-21 | 6.420 | 6.580 | 6.360 | 6.560 | 6.560 | 10,235,900 |
| 2025-10-20 | 6.260 | 6.430 | 6.210 | 6.420 | 6.420 | 10,891,107 |
| 2025-10-17 | 6.400 | 6.410 | 6.180 | 6.190 | 6.190 | 9,222,902 |
| 2025-10-16 | 6.520 | 6.520 | 6.290 | 6.310 | 6.310 | 11,917,187 |
| 2025-10-15 | 6.730 | 6.730 | 6.420 | 6.520 | 6.520 | 20,951,480 |
| 2025-10-14 | 6.860 | 7.020 | 6.780 | 6.840 | 6.840 | 9,182,300 |
| 2025-10-13 | 6.670 | 6.910 | 6.550 | 6.820 | 6.820 | 6,681,200 |
| 2025-10-10 | 6.930 | 7.010 | 6.840 | 6.960 | 6.960 | 6,790,807 |
| 2025-10-09 | 6.980 | 6.980 | 6.810 | 6.920 | 6.920 | 7,010,922 |
| 2025-09-30 | 7.020 | 7.060 | 6.920 | 6.950 | 6.950 | 6,153,300 |
| 2025-09-29 | 6.950 | 7.040 | 6.780 | 6.990 | 6.990 | 6,361,400 |
| 2025-09-26 | 6.980 | 7.100 | 6.880 | 6.950 | 6.950 | 6,706,500 |
| 2025-09-25 | 7.040 | 7.060 | 6.910 | 6.970 | 6.970 | 7,205,503 |
| 2025-09-24 | 6.980 | 7.090 | 6.870 | 7.060 | 7.060 | 8,174,002 |
| 2025-09-23 | 6.870 | 7.260 | 6.860 | 7.020 | 7.020 | 13,395,067 |
| 2025-09-22 | 6.980 | 6.980 | 6.760 | 6.870 | 6.870 | 6,687,388 |
| 2025-09-19 | 7.080 | 7.090 | 6.950 | 6.990 | 6.990 | 6,575,353 |
| 2025-09-18 | 7.200 | 7.270 | 7.010 | 7.080 | 7.080 | 13,591,268 |
| 2025-09-17 | 7.490 | 7.490 | 7.280 | 7.320 | 7.320 | 13,363,100 |
| 2025-09-16 | 7.280 | 7.300 | 7.190 | 7.290 | 7.290 | 7,804,100 |
| 2025-09-15 | 7.230 | 7.300 | 7.180 | 7.250 | 7.250 | 6,797,833 |
| 2025-09-12 | 7.300 | 7.340 | 7.200 | 7.260 | 7.260 | 6,654,322 |
| 2025-09-11 | 7.220 | 7.300 | 7.060 | 7.300 | 7.300 | 9,258,120 |
| 2025-09-10 | 7.220 | 7.260 | 7.130 | 7.230 | 7.230 | 8,043,000 |
| 2025-09-09 | 7.310 | 7.370 | 7.200 | 7.220 | 7.220 | 7,688,601 |
| 2025-09-08 | 7.370 | 7.390 | 7.220 | 7.300 | 7.300 | 10,439,000 |
| 2025-09-05 | 7.130 | 7.370 | 7.130 | 7.360 | 7.360 | 13,659,410 |
| 2025-09-04 | 7.050 | 7.270 | 7.000 | 7.100 | 7.100 | 11,325,810 |
| 2025-09-03 | 7.270 | 7.310 | 6.980 | 7.060 | 7.060 | 10,452,400 |
| 2025-09-02 | 7.440 | 7.580 | 7.210 | 7.260 | 7.260 | 10,853,200 |
| 2025-09-01 | 7.310 | 7.480 | 7.230 | 7.430 | 7.430 | 9,514,602 |
| 2025-08-29 | 7.370 | 7.410 | 7.250 | 7.300 | 7.300 | 9,516,200 |
| 2025-08-28 | 7.400 | 7.520 | 7.100 | 7.390 | 7.390 | 15,803,296 |
| 2025-08-27 | 7.740 | 7.800 | 7.380 | 7.390 | 7.390 | 18,274,200 |
| 2025-08-26 | 7.740 | 7.860 | 7.690 | 7.770 | 7.770 | 10,756,815 |
| 2025-08-25 | 7.940 | 7.940 | 7.720 | 7.780 | 7.780 | 17,560,615 |
| 2025-08-22 | 7.840 | 7.910 | 7.770 | 7.910 | 7.910 | 18,797,601 |
| 2025-08-21 | 7.790 | 7.930 | 7.770 | 7.840 | 7.840 | 20,231,801 |
| 2025-08-20 | 7.700 | 7.970 | 7.700 | 7.890 | 7.890 | 31,300,100 |
| 2025-08-19 | 7.760 | 7.760 | 7.630 | 7.660 | 7.660 | 13,664,900 |
| 2025-08-18 | 7.690 | 7.780 | 7.630 | 7.740 | 7.740 | 18,917,703 |
| 2025-08-15 | 7.510 | 7.670 | 7.450 | 7.640 | 7.640 | 16,885,101 |
| 2025-08-14 | 7.510 | 7.540 | 7.300 | 7.510 | 7.510 | 18,159,200 |
| 2025-08-13 | 7.550 | 7.560 | 7.430 | 7.510 | 7.510 | 10,901,400 |
| 2025-08-12 | 7.660 | 7.660 | 7.450 | 7.510 | 7.510 | 11,190,000 |
| 2025-08-11 | 7.550 | 7.650 | 7.500 | 7.620 | 7.620 | 13,516,900 |
| 2025-08-08 | 7.660 | 7.670 | 7.510 | 7.530 | 7.530 | 13,223,000 |
| 2025-08-07 | 7.690 | 7.710 | 7.570 | 7.640 | 7.640 | 13,048,000 |
| 2025-08-06 | 7.710 | 7.800 | 7.640 | 7.710 | 7.710 | 15,400,600 |
| 2025-08-05 | 7.750 | 7.800 | 7.630 | 7.730 | 7.730 | 17,614,927 |
| 2025-08-04 | 7.650 | 7.800 | 7.510 | 7.770 | 7.770 | 23,843,000 |
| 2025-08-01 | 7.380 | 7.770 | 7.340 | 7.740 | 7.740 | 33,262,296 |
| 2025-07-31 | 7.440 | 7.540 | 7.300 | 7.320 | 7.320 | 16,767,793 |
| 2025-07-30 | 7.620 | 7.670 | 7.450 | 7.520 | 7.520 | 16,027,401 |
| 2025-07-29 | 7.510 | 7.680 | 7.360 | 7.610 | 7.610 | 24,891,100 |
| 2025-07-28 | 7.500 | 7.560 | 7.430 | 7.550 | 7.550 | 16,964,871 |
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.