Xiamen 35Com Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 9.350 | 9.980 | 9.350 | 9.580 | 9.580 | 11,105,799 |
| 2024-10-30 | 9.300 | 9.500 | 9.120 | 9.260 | 9.260 | 8,705,310 |
| 2024-10-29 | 9.990 | 10.200 | 9.380 | 9.440 | 9.440 | 12,494,901 |
| 2024-10-28 | 9.360 | 10.260 | 9.300 | 9.670 | 9.670 | 17,484,409 |
| 2024-10-25 | 8.910 | 9.500 | 8.910 | 9.300 | 9.300 | 14,106,412 |
| 2024-10-24 | 9.100 | 9.160 | 8.730 | 8.780 | 8.780 | 8,003,301 |
| 2024-10-23 | 8.960 | 9.580 | 8.850 | 9.210 | 9.210 | 15,797,260 |
| 2024-10-22 | 9.060 | 9.340 | 8.780 | 9.040 | 9.040 | 13,699,052 |
| 2024-10-21 | 8.800 | 9.650 | 8.800 | 9.190 | 9.190 | 20,626,315 |
| 2024-10-18 | 8.220 | 8.920 | 8.220 | 8.700 | 8.700 | 10,502,671 |
| 2024-10-17 | 8.440 | 8.740 | 8.380 | 8.400 | 8.400 | 7,596,900 |
| 2024-10-16 | 8.050 | 8.790 | 7.900 | 8.440 | 8.440 | 13,714,773 |
| 2024-10-15 | 8.140 | 8.530 | 8.020 | 8.180 | 8.180 | 10,890,000 |
| 2024-10-14 | 7.700 | 8.300 | 7.620 | 8.210 | 8.210 | 11,901,800 |
| 2024-10-11 | 8.160 | 8.160 | 7.550 | 7.730 | 7.730 | 10,234,387 |
| 2024-10-10 | 8.470 | 8.860 | 8.060 | 8.200 | 8.200 | 11,327,321 |
| 2024-10-09 | 9.600 | 9.610 | 8.200 | 8.300 | 8.300 | 22,447,202 |
| 2024-10-08 | 10.610 | 10.730 | 9.010 | 10.000 | 10.000 | 29,520,195 |
| 2024-09-30 | 8.310 | 9.280 | 7.960 | 9.010 | 9.010 | 28,765,061 |
| 2024-09-27 | 7.300 | 7.990 | 7.140 | 7.880 | 7.880 | 20,017,648 |
| 2024-09-26 | 6.880 | 7.260 | 6.870 | 7.140 | 7.140 | 9,818,239 |
| 2024-09-25 | 6.850 | 7.090 | 6.850 | 6.900 | 6.900 | 10,029,359 |
| 2024-09-24 | 6.590 | 6.880 | 6.510 | 6.880 | 6.880 | 10,686,300 |
| 2024-09-23 | 6.650 | 6.730 | 6.560 | 6.590 | 6.590 | 5,586,600 |
| 2024-09-20 | 6.550 | 6.740 | 6.550 | 6.680 | 6.680 | 7,166,900 |
| 2024-09-19 | 6.450 | 6.850 | 6.320 | 6.600 | 6.600 | 12,348,503 |
| 2024-09-18 | 6.610 | 6.640 | 6.240 | 6.360 | 6.360 | 8,008,158 |
| 2024-09-13 | 6.640 | 6.760 | 6.480 | 6.530 | 6.530 | 10,046,200 |
| 2024-09-12 | 6.800 | 7.040 | 6.690 | 6.720 | 6.720 | 12,339,146 |
| 2024-09-11 | 6.680 | 7.090 | 6.660 | 6.840 | 6.840 | 13,511,815 |
| 2024-09-10 | 6.790 | 6.940 | 6.590 | 6.770 | 6.770 | 12,575,901 |
| 2024-09-09 | 6.830 | 7.220 | 6.720 | 6.790 | 6.790 | 16,153,124 |
| 2024-09-06 | 6.900 | 7.150 | 6.650 | 7.070 | 7.070 | 31,497,458 |
| 2024-09-05 | 6.450 | 7.630 | 6.350 | 7.420 | 7.420 | 34,409,410 |
| 2024-09-04 | 6.300 | 6.540 | 6.260 | 6.360 | 6.360 | 3,516,800 |
| 2024-09-03 | 6.240 | 6.400 | 6.240 | 6.340 | 6.340 | 2,682,804 |
| 2024-09-02 | 6.390 | 6.530 | 6.240 | 6.270 | 6.270 | 3,441,100 |
| 2024-08-30 | 6.320 | 6.570 | 6.320 | 6.450 | 6.450 | 5,455,100 |
| 2024-08-29 | 6.110 | 6.500 | 6.040 | 6.350 | 6.350 | 6,150,900 |
| 2024-08-28 | 6.020 | 6.160 | 5.950 | 6.110 | 6.110 | 2,546,405 |
| 2024-08-27 | 6.160 | 6.260 | 6.050 | 6.100 | 6.100 | 3,560,000 |
| 2024-08-26 | 6.050 | 6.310 | 6.050 | 6.220 | 6.220 | 3,065,600 |
| 2024-08-23 | 6.060 | 6.170 | 6.010 | 6.120 | 6.120 | 2,584,800 |
| 2024-08-22 | 6.190 | 6.340 | 6.050 | 6.070 | 6.070 | 3,779,557 |
| 2024-08-21 | 6.280 | 6.410 | 6.180 | 6.220 | 6.220 | 3,769,500 |
| 2024-08-20 | 6.400 | 6.520 | 6.330 | 6.360 | 6.360 | 4,042,800 |
| 2024-08-19 | 6.500 | 6.610 | 6.400 | 6.460 | 6.460 | 3,906,800 |
| 2024-08-16 | 6.570 | 6.720 | 6.430 | 6.590 | 6.590 | 5,789,900 |
| 2024-08-15 | 6.490 | 6.710 | 6.350 | 6.540 | 6.540 | 5,842,758 |
| 2024-08-14 | 6.700 | 6.780 | 6.520 | 6.530 | 6.530 | 5,484,138 |
| 2024-08-13 | 6.430 | 6.990 | 6.260 | 6.720 | 6.720 | 8,779,700 |
| 2024-08-12 | 6.600 | 6.800 | 6.410 | 6.530 | 6.530 | 5,127,400 |
| 2024-08-09 | 6.650 | 6.910 | 6.430 | 6.480 | 6.480 | 7,734,112 |
| 2024-08-08 | 6.800 | 7.180 | 6.620 | 6.750 | 6.750 | 11,953,832 |
| 2024-08-07 | 6.650 | 7.450 | 6.420 | 7.030 | 7.030 | 14,915,284 |
| 2024-08-06 | 6.180 | 7.200 | 6.150 | 6.730 | 6.730 | 11,688,764 |
| 2024-08-05 | 6.230 | 6.480 | 6.090 | 6.100 | 6.100 | 3,036,900 |
| 2024-08-02 | 6.350 | 6.520 | 6.280 | 6.300 | 6.300 | 2,491,100 |
| 2024-08-01 | 6.450 | 6.650 | 6.330 | 6.400 | 6.400 | 3,080,002 |
| 2024-07-31 | 6.350 | 6.450 | 6.200 | 6.440 | 6.440 | 3,355,595 |
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.