Xiamen Xindeco Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.920 | 5.360 | 4.910 | 5.360 | 5.360 | 38,202,157 |
| 2026-10-15 | 4.980 | 4.990 | 4.840 | 4.870 | 4.870 | 11,854,047 |
| 2026-10-14 | 5.190 | 5.210 | 5.000 | 5.020 | 5.020 | 12,469,599 |
| 2026-10-13 | 5.030 | 5.250 | 4.960 | 5.210 | 5.210 | 17,498,510 |
| 2026-10-12 | 5.210 | 5.250 | 5.070 | 5.090 | 5.090 | 10,218,355 |
| 2026-10-09 | 5.100 | 5.200 | 4.970 | 5.190 | 5.190 | 15,994,600 |
| 2026-10-08 | 5.090 | 5.310 | 5.080 | 5.140 | 5.140 | 16,296,172 |
| 2026-09-30 | 5.130 | 5.160 | 5.030 | 5.070 | 5.070 | 12,825,800 |
| 2026-09-29 | 5.120 | 5.220 | 5.090 | 5.130 | 5.130 | 17,118,984 |
| 2026-09-28 | 5.230 | 5.250 | 5.090 | 5.170 | 5.170 | 35,685,070 |
| 2026-09-24 | 5.130 | 5.530 | 5.100 | 5.460 | 5.460 | 28,059,900 |
| 2026-09-23 | 5.250 | 5.280 | 5.120 | 5.130 | 5.130 | 8,320,601 |
| 2026-09-22 | 5.250 | 5.330 | 5.220 | 5.250 | 5.250 | 9,062,000 |
| 2026-09-21 | 5.150 | 5.290 | 5.150 | 5.280 | 5.280 | 11,282,600 |
| 2026-09-18 | 5.170 | 5.290 | 5.140 | 5.170 | 5.170 | 11,571,100 |
| 2026-09-17 | 5.180 | 5.200 | 5.010 | 5.170 | 5.170 | 13,995,065 |
| 2026-09-16 | 4.950 | 5.240 | 4.910 | 5.170 | 5.170 | 15,943,729 |
| 2026-09-15 | 5.090 | 5.120 | 4.940 | 4.950 | 4.950 | 10,839,501 |
| 2026-09-14 | 5.130 | 5.160 | 5.060 | 5.120 | 5.120 | 8,344,700 |
| 2026-09-11 | 5.210 | 5.240 | 5.030 | 5.130 | 5.130 | 13,792,301 |
| 2026-09-10 | 5.280 | 5.320 | 5.210 | 5.240 | 5.240 | 9,812,225 |
| 2026-09-09 | 5.280 | 5.350 | 5.200 | 5.320 | 5.320 | 12,576,000 |
| 2026-09-08 | 5.210 | 5.330 | 5.210 | 5.290 | 5.290 | 16,684,887 |
| 2026-09-07 | 5.200 | 5.270 | 5.180 | 5.210 | 5.210 | 16,263,700 |
| 2026-09-04 | 5.110 | 5.440 | 5.100 | 5.270 | 5.270 | 23,271,793 |
| 2026-09-03 | 5.200 | 5.260 | 5.100 | 5.110 | 5.110 | 7,978,000 |
| 2026-09-02 | 5.200 | 5.250 | 5.090 | 5.200 | 5.200 | 12,922,100 |
| 2026-09-01 | 5.110 | 5.300 | 5.090 | 5.220 | 5.220 | 14,451,650 |
| 2026-08-31 | 5.120 | 5.180 | 5.050 | 5.100 | 5.100 | 11,539,600 |
| 2026-08-28 | 5.100 | 5.180 | 5.090 | 5.160 | 5.160 | 13,383,800 |
| 2026-08-27 | 5.060 | 5.140 | 5.040 | 5.100 | 5.100 | 10,361,000 |
| 2026-08-26 | 5.040 | 5.110 | 5.020 | 5.090 | 5.090 | 12,579,600 |
| 2026-08-25 | 4.980 | 5.070 | 4.930 | 5.050 | 5.050 | 10,227,357 |
| 2026-08-24 | 5.110 | 5.110 | 4.910 | 4.970 | 4.970 | 11,594,791 |
| 2026-08-21 | 5.060 | 5.130 | 5.000 | 5.090 | 5.090 | 13,613,391 |
| 2026-08-20 | 5.180 | 5.280 | 5.060 | 5.110 | 5.110 | 22,719,010 |
| 2026-08-19 | 5.130 | 5.160 | 4.990 | 5.010 | 5.010 | 11,032,943 |
| 2026-08-18 | 5.130 | 5.200 | 5.080 | 5.170 | 5.170 | 10,126,800 |
| 2026-08-17 | 5.100 | 5.140 | 5.030 | 5.130 | 5.130 | 10,862,300 |
| 2026-08-14 | 5.090 | 5.120 | 5.000 | 5.090 | 5.090 | 8,832,500 |
| 2026-08-13 | 5.150 | 5.190 | 5.080 | 5.090 | 5.090 | 9,716,400 |
| 2026-08-12 | 5.080 | 5.150 | 5.050 | 5.130 | 5.130 | 9,219,600 |
| 2026-08-11 | 5.100 | 5.120 | 5.020 | 5.080 | 5.080 | 9,320,200 |
| 2026-08-10 | 4.950 | 5.100 | 4.910 | 5.100 | 5.100 | 12,077,601 |
| 2026-08-07 | 4.970 | 5.000 | 4.870 | 4.940 | 4.940 | 9,947,300 |
| 2026-08-06 | 4.910 | 5.060 | 4.890 | 4.990 | 4.990 | 14,158,020 |
| 2026-08-05 | 4.930 | 5.000 | 4.880 | 4.920 | 4.920 | 11,386,600 |
| 2026-08-04 | 4.940 | 5.030 | 4.870 | 4.900 | 4.900 | 10,733,400 |
| 2026-08-03 | 4.830 | 4.930 | 4.790 | 4.920 | 4.920 | 8,700,700 |
| 2026-07-31 | 4.720 | 4.850 | 4.710 | 4.830 | 4.830 | 10,119,700 |
| 2026-07-30 | 4.750 | 4.900 | 4.710 | 4.730 | 4.730 | 13,484,901 |
| 2026-07-29 | 4.710 | 4.810 | 4.660 | 4.780 | 4.780 | 12,595,000 |
| 2026-07-28 | 4.550 | 4.790 | 4.530 | 4.720 | 4.720 | 14,704,101 |
| 2026-07-27 | 4.410 | 4.600 | 4.390 | 4.570 | 4.570 | 11,804,701 |
| 2026-07-24 | 4.470 | 4.580 | 4.390 | 4.410 | 4.410 | 10,254,900 |
| 2026-07-23 | 4.330 | 4.530 | 4.330 | 4.520 | 4.520 | 14,616,000 |
| 2026-07-22 | 4.350 | 4.470 | 4.300 | 4.340 | 4.340 | 12,616,900 |
| 2026-07-21 | 4.450 | 4.480 | 4.210 | 4.390 | 4.390 | 21,495,000 |
| 2026-07-20 | 4.590 | 4.730 | 4.380 | 4.440 | 4.440 | 23,143,176 |
| 2026-07-17 | 4.800 | 4.900 | 4.590 | 4.620 | 4.620 | 23,073,199 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-05 | 0.0130 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.