Beijing Xunzhong Commun Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	38.720	38.820	35.200	35.200	35.200	6,000
2026-04-24	38.000	41.000	38.000	38.720	38.720	45,500
2026-04-23	31.780	39.000	31.780	39.000	39.000	70,700
2026-04-22	33.900	33.900	33.400	33.400	33.400	20,500
2026-04-21	32.620	34.500	32.620	33.900	33.900	36,000
2026-04-20	29.220	33.960	29.220	32.040	32.040	18,500
2026-04-17	31.400	32.980	31.400	31.820	31.820	5,500
2026-04-16	29.700	31.660	29.700	30.940	30.940	9,500
2026-04-15	28.220	29.200	28.220	29.200	29.200	1,000
2026-04-14	28.040	30.940	28.040	30.940	30.940	4,000
2026-04-13	28.540	30.100	28.540	30.100	30.100	9,500
2026-04-10	29.500	30.000	28.400	28.440	28.440	14,000
2026-04-09	30.220	30.220	28.060	29.200	29.200	24,500
2026-04-08	33.040	33.040	32.680	32.680	32.680	2,500
2026-04-02	34.500	34.500	30.000	33.040	33.040	24,000
2026-04-01	30.000	36.580	29.980	36.500	36.500	72,000
2026-03-31	27.980	31.000	27.980	30.000	30.000	34,000
2026-03-30	25.720	26.200	25.720	26.200	26.200	1,000
2026-03-27	28.000	29.940	28.000	28.120	28.120	4,500
2026-03-26	29.300	31.800	29.300	30.020	30.020	3,500
2026-03-25	26.320	28.980	26.320	28.800	28.800	20,500
2026-03-24	26.320	26.360	26.300	26.300	26.300	7,500
2026-03-23	29.120	29.120	26.020	26.300	26.300	24,500
2026-03-20	32.000	32.000	30.000	30.000	30.000	6,000
2026-03-19	35.260	35.260	32.000	32.000	32.000	11,000
2026-03-18	35.260	37.880	35.260	35.300	35.300	16,000
2026-03-17	33.800	42.000	32.580	35.200	35.200	750,500
2026-03-16	34.500	34.500	32.120	32.120	32.120	31,000
2026-03-13	36.000	37.000	32.500	36.020	36.020	196,500
2026-03-12	31.100	37.000	30.000	37.000	37.000	243,500
2026-03-11	29.500	32.900	28.900	31.500	31.500	263,000
2026-03-10	23.600	30.500	22.800	30.420	30.420	265,440
2026-03-09	22.880	23.980	22.520	23.200	23.200	44,000
2026-03-06	21.800	24.000	21.800	22.900	22.900	39,500
2026-03-05	22.400	23.000	21.700	22.400	22.400	25,500
2026-03-04	22.300	23.300	22.300	22.780	22.780	42,500
2026-03-03	25.200	25.980	22.300	22.520	22.520	96,500
2026-03-02	22.880	25.980	20.820	24.960	24.960	203,500
2026-02-27	20.500	23.500	18.100	22.980	22.980	322,000
2026-02-26	17.790	20.500	17.300	20.500	20.500	122,500
2026-02-25	17.280	17.280	17.280	17.280	17.280	1,000
2026-02-24	16.870	17.560	16.870	17.280	17.280	23,000
2026-02-23	16.600	16.600	15.000	15.980	15.980	6,000
2026-02-20	17.010	17.010	15.700	16.150	16.150	6,500
2026-02-16	17.010	17.010	17.010	17.010	17.010	12,500
2026-02-13	16.850	17.500	16.400	17.010	17.010	18,000
2026-02-12	15.520	17.000	15.520	17.000	17.000	57,500
2026-02-11	15.500	16.530	15.500	15.520	15.520	28,000
2026-02-10	14.000	15.000	13.680	15.000	15.000	15,500
2026-02-09	15.000	15.000	13.600	14.550	14.550	40,000
2026-02-06	15.860	15.860	15.850	15.850	15.850	4,000
2026-02-05	15.400	15.860	15.400	15.860	15.860	27,500
2026-02-04	14.810	15.220	14.810	15.220	15.220	1,000
2026-02-03	14.290	15.130	14.290	14.720	14.720	18,500
2026-02-02	13.860	14.290	13.860	14.290	14.290	3,000
2026-01-30	13.600	13.680	13.590	13.680	13.680	8,000
2026-01-29	13.600	13.600	13.460	13.600	13.600	42,500
2026-01-28	13.600	13.600	13.380	13.600	13.600	79,000
2026-01-27	13.650	13.650	13.540	13.600	13.600	15,500
2026-01-26	13.620	13.620	13.620	13.620	13.620	0

← NewerPage 3 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.