Xiamen 35Com Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.360 | 6.470 | 6.190 | 6.200 | 6.200 | 5,944,700 |
| 2025-01-22 | 6.380 | 6.390 | 6.210 | 6.290 | 6.290 | 3,243,800 |
| 2025-01-21 | 6.490 | 6.560 | 6.320 | 6.390 | 6.390 | 4,319,521 |
| 2025-01-20 | 6.680 | 6.680 | 6.450 | 6.500 | 6.500 | 4,676,801 |
| 2025-01-17 | 6.660 | 6.700 | 6.480 | 6.510 | 6.510 | 4,918,900 |
| 2025-01-16 | 6.710 | 6.780 | 6.600 | 6.660 | 6.660 | 6,517,101 |
| 2025-01-15 | 6.670 | 6.890 | 6.490 | 6.640 | 6.640 | 7,703,400 |
| 2025-01-14 | 6.370 | 6.640 | 6.330 | 6.640 | 6.640 | 6,459,101 |
| 2025-01-13 | 6.130 | 6.300 | 5.970 | 6.250 | 6.250 | 4,814,700 |
| 2025-01-10 | 6.430 | 6.500 | 6.190 | 6.190 | 6.190 | 4,553,005 |
| 2025-01-09 | 6.480 | 6.510 | 6.370 | 6.430 | 6.430 | 3,844,501 |
| 2025-01-08 | 6.470 | 6.590 | 6.170 | 6.450 | 6.450 | 5,384,501 |
| 2025-01-07 | 6.230 | 6.460 | 6.220 | 6.460 | 6.460 | 5,221,259 |
| 2025-01-06 | 6.180 | 6.450 | 5.810 | 6.200 | 6.200 | 6,584,659 |
| 2025-01-03 | 6.620 | 6.680 | 6.180 | 6.250 | 6.250 | 6,527,506 |
| 2025-01-02 | 6.660 | 6.830 | 6.490 | 6.550 | 6.550 | 6,156,620 |
| 2024-12-31 | 6.890 | 7.020 | 6.690 | 6.690 | 6.690 | 6,109,747 |
| 2024-12-30 | 6.990 | 7.010 | 6.700 | 6.890 | 6.890 | 7,363,000 |
| 2024-12-27 | 6.960 | 7.180 | 6.910 | 7.050 | 7.050 | 6,533,300 |
| 2024-12-26 | 6.960 | 7.150 | 6.910 | 6.960 | 6.960 | 6,615,000 |
| 2024-12-25 | 7.220 | 7.280 | 6.780 | 6.940 | 6.940 | 8,155,300 |
| 2024-12-24 | 7.150 | 7.350 | 7.130 | 7.200 | 7.200 | 6,765,520 |
| 2024-12-23 | 7.690 | 7.730 | 7.100 | 7.120 | 7.120 | 9,865,802 |
| 2024-12-20 | 7.830 | 7.850 | 7.660 | 7.750 | 7.750 | 5,581,600 |
| 2024-12-19 | 7.770 | 7.840 | 7.620 | 7.770 | 7.770 | 5,682,401 |
| 2024-12-18 | 7.880 | 7.920 | 7.560 | 7.800 | 7.800 | 7,107,116 |
| 2024-12-17 | 8.420 | 8.430 | 7.770 | 7.810 | 7.810 | 8,286,500 |
| 2024-12-16 | 8.650 | 8.650 | 8.260 | 8.360 | 8.360 | 8,071,800 |
| 2024-12-13 | 8.750 | 8.870 | 8.630 | 8.650 | 8.650 | 7,149,900 |
| 2024-12-12 | 8.750 | 8.880 | 8.600 | 8.760 | 8.760 | 7,898,401 |
| 2024-12-11 | 8.600 | 8.740 | 8.580 | 8.690 | 8.690 | 6,460,400 |
| 2024-12-10 | 8.850 | 8.900 | 8.630 | 8.670 | 8.670 | 8,705,500 |
| 2024-12-09 | 8.870 | 8.870 | 8.560 | 8.630 | 8.630 | 7,361,100 |
| 2024-12-06 | 8.660 | 8.840 | 8.550 | 8.720 | 8.720 | 7,355,580 |
| 2024-12-05 | 8.500 | 8.740 | 8.500 | 8.720 | 8.720 | 4,865,560 |
| 2024-12-04 | 8.880 | 8.880 | 8.430 | 8.520 | 8.520 | 8,227,470 |
| 2024-12-03 | 8.900 | 8.980 | 8.620 | 8.880 | 8.880 | 9,350,230 |
| 2024-12-02 | 8.660 | 9.030 | 8.470 | 8.840 | 8.840 | 9,979,453 |
| 2024-11-29 | 8.590 | 8.780 | 8.400 | 8.620 | 8.620 | 6,479,589 |
| 2024-11-28 | 8.720 | 9.030 | 8.590 | 8.640 | 8.640 | 6,093,900 |
| 2024-11-27 | 8.350 | 8.740 | 8.110 | 8.730 | 8.730 | 8,019,351 |
| 2024-11-26 | 8.530 | 8.800 | 8.300 | 8.460 | 8.460 | 8,619,800 |
| 2024-11-25 | 8.730 | 8.730 | 8.290 | 8.530 | 8.530 | 11,523,900 |
| 2024-11-22 | 9.230 | 9.260 | 8.710 | 8.710 | 8.710 | 12,637,764 |
| 2024-11-21 | 9.120 | 9.950 | 9.080 | 9.300 | 9.300 | 15,164,062 |
| 2024-11-20 | 8.700 | 8.980 | 8.630 | 8.910 | 8.910 | 6,721,958 |
| 2024-11-19 | 8.350 | 8.700 | 8.260 | 8.700 | 8.700 | 7,758,011 |
| 2024-11-18 | 9.050 | 9.190 | 8.210 | 8.350 | 8.350 | 12,133,300 |
| 2024-11-15 | 9.380 | 9.740 | 9.070 | 9.090 | 9.090 | 16,485,501 |
| 2024-11-14 | 9.670 | 11.150 | 9.450 | 9.550 | 9.550 | 24,468,012 |
| 2024-11-13 | 9.310 | 9.740 | 9.210 | 9.710 | 9.710 | 10,881,649 |
| 2024-11-12 | 9.790 | 9.980 | 9.260 | 9.360 | 9.360 | 10,501,348 |
| 2024-11-11 | 9.480 | 9.800 | 9.400 | 9.740 | 9.740 | 13,391,310 |
| 2024-11-08 | 9.680 | 9.760 | 9.400 | 9.430 | 9.430 | 8,361,901 |
| 2024-11-07 | 9.500 | 9.760 | 9.130 | 9.580 | 9.580 | 10,824,000 |
| 2024-11-06 | 9.500 | 10.100 | 9.450 | 9.650 | 9.650 | 20,035,053 |
| 2024-11-05 | 8.930 | 9.680 | 8.880 | 9.390 | 9.390 | 10,466,001 |
| 2024-11-04 | 8.800 | 9.020 | 8.640 | 8.930 | 8.930 | 5,939,501 |
| 2024-11-01 | 9.540 | 9.570 | 8.780 | 8.840 | 8.840 | 11,212,900 |
| 2024-10-31 | 9.350 | 9.980 | 9.350 | 9.580 | 9.580 | 11,105,799 |
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.