Beijing Xunzhong Commun Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	33.000	33.000	32.500	32.500	32.500	16,000
2026-07-23	33.300	33.300	33.300	33.300	33.300	500
2026-07-22	33.300	33.300	33.300	33.300	33.300	1,000
2026-07-21	34.040	34.040	33.820	33.820	33.820	16,000
2026-07-20	34.020	34.020	34.000	34.020	34.020	16,500
2026-07-17	34.000	34.000	33.800	33.840	33.840	16,000
2026-07-16	34.000	34.000	33.060	34.000	34.000	16,000
2026-07-15	34.000	34.000	33.060	33.500	33.500	16,000
2026-07-14	34.500	34.500	32.500	32.620	32.620	16,000
2026-07-13	34.000	34.500	34.000	34.500	34.500	500
2026-07-10	34.000	34.100	34.000	34.100	34.100	500
2026-07-09	33.200	33.340	33.200	33.300	33.300	21,500
2026-07-08	33.200	33.200	33.200	33.200	33.200	0
2026-07-07	34.000	34.000	33.200	33.200	33.200	16,000
2026-07-06	31.500	35.000	31.500	34.000	34.000	17,500
2026-07-03	31.000	31.000	31.000	31.000	31.000	500
2026-07-02	32.000	32.000	32.000	32.000	32.000	500
2026-06-30	32.000	32.000	32.000	32.000	32.000	0
2026-06-29	30.820	32.000	30.820	32.000	32.000	16,500
2026-06-26	34.500	34.500	31.000	31.000	31.000	22,000
2026-06-25	35.000	35.000	34.980	34.980	34.980	16,500
2026-06-24	36.000	36.000	35.000	35.000	35.000	16,500
2026-06-23	38.000	38.000	36.860	36.860	36.860	16,500
2026-06-22	38.960	38.960	38.500	38.500	38.500	17,000
2026-06-18	39.000	39.000	38.960	38.960	38.960	17,500
2026-06-17	40.000	40.000	39.000	39.500	39.500	16,000
2026-06-16	38.740	38.740	38.740	38.740	38.740	1,000
2026-06-15	37.660	38.740	37.660	38.740	38.740	3,000
2026-06-12	38.780	38.780	37.660	37.660	37.660	2,000
2026-06-11	38.000	38.000	37.000	37.000	37.000	16,000
2026-06-10	37.020	38.800	37.020	38.800	38.800	17,000
2026-06-09	39.000	39.000	37.020	37.020	37.020	17,000
2026-06-08	40.020	40.100	40.000	40.000	40.000	7,000
2026-06-05	30.820	44.200	30.820	43.780	43.780	6,000
2026-06-04	46.020	46.020	46.020	46.020	46.020	500
2026-06-03	46.020	46.020	46.020	46.020	46.020	1,000
2026-06-02	48.000	48.000	47.960	47.960	47.960	2,000
2026-06-01	43.800	48.000	43.800	47.980	47.980	3,300
2026-05-29	43.000	46.000	42.000	46.000	46.000	16,800
2026-05-28	39.200	43.000	39.200	43.000	43.000	19,000
2026-05-27	40.000	41.020	39.500	39.980	39.980	17,000
2026-05-26	43.880	43.880	41.600	42.000	42.000	17,000
2026-05-22	44.000	44.000	43.860	43.900	43.900	17,000
2026-05-21	44.000	44.000	43.820	43.860	43.860	16,000
2026-05-20	43.960	44.120	43.960	44.100	44.100	16,000
2026-05-19	43.900	43.960	43.900	43.960	43.960	1,500
2026-05-18	44.000	45.000	44.000	44.160	44.160	6,500
2026-05-15	47.020	47.040	42.500	45.500	45.500	15,700
2026-05-14	47.980	49.080	47.660	49.080	49.080	27,000
2026-05-13	41.020	48.000	41.020	48.000	48.000	28,000
2026-05-12	40.000	41.020	39.000	41.020	41.020	5,700
2026-05-11	36.880	37.920	36.880	37.920	37.920	0
2026-05-08	36.880	37.800	36.880	37.800	37.800	500
2026-05-07	37.300	40.500	37.300	37.300	37.300	500
2026-05-06	36.880	37.040	36.880	37.020	37.020	15,000
2026-05-05	36.920	37.200	36.920	37.200	37.200	1,000
2026-05-04	36.920	36.920	36.920	36.920	36.920	1,000
2026-04-30	38.200	39.000	38.200	38.800	38.800	21,500
2026-04-29	36.020	39.980	36.000	39.880	39.880	23,000
2026-04-28	35.000	35.720	34.500	35.720	35.720	4,000

← NewerPage 2 of 6 · 317 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.