Xiamen 35Com Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.670 | 7.700 | 7.460 | 7.460 | 7.460 | 27,882,469 |
| 2025-07-24 | 7.610 | 7.740 | 7.500 | 7.710 | 7.710 | 31,900,527 |
| 2025-07-23 | 7.750 | 8.240 | 7.640 | 7.710 | 7.710 | 52,503,983 |
| 2025-07-22 | 7.520 | 8.030 | 7.330 | 7.880 | 7.880 | 63,650,600 |
| 2025-07-21 | 7.590 | 7.660 | 7.440 | 7.520 | 7.520 | 42,997,665 |
| 2025-07-18 | 7.350 | 7.990 | 7.320 | 7.700 | 7.700 | 76,808,981 |
| 2025-07-17 | 7.050 | 8.350 | 7.030 | 7.700 | 7.700 | 103,667,786 |
| 2025-07-16 | 7.030 | 7.050 | 6.880 | 6.960 | 6.960 | 8,087,400 |
| 2025-07-15 | 7.130 | 7.150 | 6.890 | 6.920 | 6.920 | 11,426,800 |
| 2025-07-14 | 7.180 | 7.220 | 7.060 | 7.160 | 7.160 | 10,145,600 |
| 2025-07-11 | 7.400 | 7.450 | 7.080 | 7.200 | 7.200 | 14,723,300 |
| 2025-07-10 | 7.080 | 7.240 | 7.040 | 7.170 | 7.170 | 14,416,673 |
| 2025-07-09 | 7.120 | 7.180 | 7.030 | 7.060 | 7.060 | 10,756,200 |
| 2025-07-08 | 6.860 | 7.100 | 6.780 | 7.100 | 7.100 | 18,300,645 |
| 2025-07-07 | 6.690 | 6.890 | 6.680 | 6.850 | 6.850 | 13,448,500 |
| 2025-07-04 | 6.870 | 6.990 | 6.660 | 6.730 | 6.730 | 14,491,205 |
| 2025-07-03 | 6.950 | 7.000 | 6.780 | 6.870 | 6.870 | 22,628,313 |
| 2025-07-02 | 7.070 | 7.400 | 6.970 | 6.990 | 6.990 | 39,508,615 |
| 2025-07-01 | 7.210 | 7.250 | 7.010 | 7.100 | 7.100 | 8,508,858 |
| 2025-06-30 | 7.060 | 7.270 | 7.060 | 7.210 | 7.210 | 10,267,258 |
| 2025-06-27 | 7.020 | 7.130 | 6.990 | 7.030 | 7.030 | 6,735,900 |
| 2025-06-26 | 7.050 | 7.130 | 6.950 | 7.020 | 7.020 | 7,353,318 |
| 2025-06-25 | 7.140 | 7.140 | 6.940 | 7.060 | 7.060 | 7,939,700 |
| 2025-06-24 | 6.990 | 7.060 | 6.880 | 7.050 | 7.050 | 8,379,899 |
| 2025-06-23 | 6.730 | 6.980 | 6.640 | 6.890 | 6.890 | 9,359,000 |
| 2025-06-20 | 6.780 | 7.110 | 6.710 | 6.800 | 6.800 | 13,914,400 |
| 2025-06-19 | 7.070 | 7.070 | 6.730 | 6.780 | 6.780 | 8,363,200 |
| 2025-06-18 | 7.090 | 7.180 | 6.980 | 7.020 | 7.020 | 5,917,994 |
| 2025-06-17 | 7.240 | 7.320 | 7.100 | 7.120 | 7.120 | 8,609,300 |
| 2025-06-16 | 6.900 | 7.220 | 6.850 | 7.200 | 7.200 | 10,829,400 |
| 2025-06-13 | 7.110 | 7.170 | 6.860 | 6.900 | 6.900 | 8,915,667 |
| 2025-06-12 | 7.250 | 7.250 | 7.100 | 7.150 | 7.150 | 7,970,700 |
| 2025-06-11 | 7.300 | 7.410 | 7.260 | 7.280 | 7.280 | 7,848,850 |
| 2025-06-10 | 7.430 | 7.430 | 7.230 | 7.330 | 7.330 | 10,719,867 |
| 2025-06-09 | 7.240 | 7.420 | 7.170 | 7.410 | 7.410 | 12,519,917 |
| 2025-06-06 | 7.270 | 7.400 | 7.130 | 7.200 | 7.200 | 10,960,471 |
| 2025-06-05 | 7.060 | 7.210 | 7.060 | 7.190 | 7.190 | 8,151,200 |
| 2025-06-04 | 7.120 | 7.160 | 7.030 | 7.100 | 7.100 | 5,469,300 |
| 2025-06-03 | 7.000 | 7.190 | 7.000 | 7.090 | 7.090 | 7,108,906 |
| 2025-05-30 | 7.320 | 7.320 | 7.040 | 7.060 | 7.060 | 8,075,600 |
| 2025-05-29 | 7.100 | 7.250 | 7.100 | 7.250 | 7.250 | 10,275,400 |
| 2025-05-28 | 7.210 | 7.300 | 7.030 | 7.120 | 7.120 | 8,828,487 |
| 2025-05-27 | 7.130 | 7.290 | 7.040 | 7.250 | 7.250 | 10,479,062 |
| 2025-05-26 | 6.960 | 7.240 | 6.960 | 7.150 | 7.150 | 11,003,363 |
| 2025-05-23 | 7.120 | 7.120 | 6.960 | 6.990 | 6.990 | 13,222,270 |
| 2025-05-22 | 7.460 | 7.510 | 7.170 | 7.180 | 7.180 | 23,736,961 |
| 2025-05-21 | 7.190 | 7.990 | 7.180 | 7.480 | 7.480 | 34,413,568 |
| 2025-05-20 | 7.200 | 7.370 | 6.990 | 7.170 | 7.170 | 24,525,213 |
| 2025-05-19 | 6.680 | 6.920 | 6.660 | 6.880 | 6.880 | 13,970,511 |
| 2025-05-16 | 6.590 | 6.750 | 6.590 | 6.600 | 6.600 | 7,033,785 |
| 2025-05-15 | 6.710 | 6.750 | 6.580 | 6.600 | 6.600 | 7,711,000 |
| 2025-05-14 | 6.760 | 6.800 | 6.640 | 6.760 | 6.760 | 11,179,185 |
| 2025-05-13 | 6.840 | 7.030 | 6.740 | 6.860 | 6.860 | 17,643,586 |
| 2025-05-12 | 6.670 | 6.790 | 6.640 | 6.720 | 6.720 | 6,509,614 |
| 2025-05-09 | 6.770 | 6.820 | 6.620 | 6.620 | 6.620 | 8,841,907 |
| 2025-05-08 | 6.710 | 6.880 | 6.660 | 6.800 | 6.800 | 12,252,014 |
| 2025-05-07 | 6.780 | 6.930 | 6.680 | 6.750 | 6.750 | 17,783,016 |
| 2025-05-06 | 6.520 | 6.670 | 6.470 | 6.660 | 6.660 | 13,463,923 |
| 2025-04-30 | 6.590 | 6.600 | 6.410 | 6.440 | 6.440 | 8,070,501 |
| 2025-04-29 | 6.440 | 6.750 | 6.420 | 6.430 | 6.430 | 12,410,200 |
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.