Xiamen 35Com Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.610 | 6.660 | 6.290 | 6.350 | 6.350 | 15,389,703 |
| 2025-04-25 | 6.600 | 6.780 | 6.560 | 6.700 | 6.700 | 13,406,403 |
| 2025-04-24 | 6.740 | 6.880 | 6.510 | 6.720 | 6.720 | 20,858,404 |
| 2025-04-23 | 6.800 | 6.990 | 6.660 | 6.830 | 6.830 | 24,665,453 |
| 2025-04-22 | 7.210 | 7.440 | 6.850 | 6.930 | 6.930 | 41,629,955 |
| 2025-04-21 | 7.460 | 7.460 | 7.080 | 7.460 | 7.460 | 53,616,451 |
| 2025-04-18 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2025-04-17 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2025-04-16 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2025-04-15 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2025-04-14 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2025-04-11 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2025-04-10 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2025-04-09 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2025-04-08 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2025-04-07 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2025-04-03 | 6.200 | 6.380 | 6.190 | 6.220 | 6.220 | 6,034,853 |
| 2025-04-02 | 6.270 | 6.350 | 6.190 | 6.260 | 6.260 | 3,802,359 |
| 2025-04-01 | 6.190 | 6.420 | 6.190 | 6.230 | 6.230 | 4,660,968 |
| 2025-03-31 | 6.200 | 6.210 | 6.020 | 6.190 | 6.190 | 4,643,010 |
| 2025-03-28 | 6.270 | 6.310 | 6.180 | 6.180 | 6.180 | 3,890,055 |
| 2025-03-27 | 6.430 | 6.430 | 6.220 | 6.250 | 6.250 | 5,702,414 |
| 2025-03-26 | 6.260 | 6.640 | 6.260 | 6.460 | 6.460 | 8,354,604 |
| 2025-03-25 | 6.410 | 6.420 | 6.230 | 6.300 | 6.300 | 5,175,000 |
| 2025-03-24 | 6.640 | 6.710 | 6.230 | 6.370 | 6.370 | 5,709,700 |
| 2025-03-21 | 6.820 | 6.820 | 6.610 | 6.610 | 6.610 | 4,751,903 |
| 2025-03-20 | 6.820 | 6.920 | 6.720 | 6.790 | 6.790 | 3,794,099 |
| 2025-03-19 | 6.980 | 6.980 | 6.770 | 6.840 | 6.840 | 4,634,605 |
| 2025-03-18 | 6.890 | 6.980 | 6.840 | 6.930 | 6.930 | 5,099,720 |
| 2025-03-17 | 6.890 | 7.020 | 6.830 | 6.860 | 6.860 | 4,876,800 |
| 2025-03-14 | 6.680 | 6.850 | 6.620 | 6.850 | 6.850 | 5,520,500 |
| 2025-03-13 | 6.890 | 6.890 | 6.600 | 6.720 | 6.720 | 5,976,700 |
| 2025-03-12 | 6.950 | 6.980 | 6.820 | 6.860 | 6.860 | 4,721,900 |
| 2025-03-11 | 6.840 | 6.890 | 6.660 | 6.870 | 6.870 | 4,179,100 |
| 2025-03-10 | 6.880 | 7.000 | 6.830 | 6.910 | 6.910 | 5,064,602 |
| 2025-03-07 | 7.090 | 7.120 | 6.830 | 6.900 | 6.900 | 8,089,700 |
| 2025-03-06 | 7.000 | 7.140 | 6.990 | 7.100 | 7.100 | 7,134,104 |
| 2025-03-05 | 7.120 | 7.150 | 6.900 | 7.000 | 7.000 | 6,410,102 |
| 2025-03-04 | 6.900 | 7.300 | 6.890 | 7.110 | 7.110 | 7,152,500 |
| 2025-03-03 | 6.870 | 7.140 | 6.870 | 6.940 | 6.940 | 6,764,302 |
| 2025-02-28 | 7.170 | 7.270 | 6.860 | 6.870 | 6.870 | 7,607,900 |
| 2025-02-27 | 7.320 | 7.400 | 7.100 | 7.190 | 7.190 | 9,069,400 |
| 2025-02-26 | 7.200 | 7.370 | 7.110 | 7.340 | 7.340 | 12,207,022 |
| 2025-02-25 | 6.910 | 7.190 | 6.850 | 7.140 | 7.140 | 11,553,635 |
| 2025-02-24 | 6.980 | 7.120 | 6.910 | 7.000 | 7.000 | 8,342,201 |
| 2025-02-21 | 6.960 | 7.040 | 6.840 | 7.040 | 7.040 | 11,922,625 |
| 2025-02-20 | 7.230 | 7.290 | 6.970 | 7.020 | 7.020 | 16,832,813 |
| 2025-02-19 | 7.280 | 7.500 | 7.120 | 7.330 | 7.330 | 20,077,851 |
| 2025-02-18 | 7.270 | 7.420 | 6.960 | 7.420 | 7.420 | 16,699,301 |
| 2025-02-17 | 7.400 | 7.450 | 7.160 | 7.240 | 7.240 | 19,370,700 |
| 2025-02-14 | 6.810 | 8.170 | 6.800 | 7.420 | 7.420 | 27,872,053 |
| 2025-02-13 | 6.910 | 7.000 | 6.800 | 6.820 | 6.820 | 5,214,800 |
| 2025-02-12 | 6.870 | 6.960 | 6.830 | 6.920 | 6.920 | 4,852,800 |
| 2025-02-11 | 6.990 | 7.030 | 6.800 | 6.880 | 6.880 | 5,702,100 |
| 2025-02-10 | 6.810 | 7.020 | 6.810 | 7.020 | 7.020 | 7,076,900 |
| 2025-02-07 | 6.650 | 6.900 | 6.620 | 6.770 | 6.770 | 7,270,236 |
| 2025-02-06 | 6.610 | 6.670 | 6.450 | 6.650 | 6.650 | 5,476,400 |
| 2025-02-05 | 6.430 | 6.720 | 6.340 | 6.570 | 6.570 | 6,657,039 |
| 2025-01-27 | 6.470 | 6.570 | 6.250 | 6.260 | 6.260 | 4,551,300 |
| 2025-01-24 | 6.200 | 6.410 | 6.170 | 6.400 | 6.400 | 4,920,800 |
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.