Xiamen Xindeco Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.030 | 4.220 | 4.030 | 4.170 | 4.170 | 36,495,803 |
| 2024-04-23 | 3.980 | 4.150 | 3.970 | 4.070 | 4.070 | 35,687,473 |
| 2024-04-22 | 3.980 | 4.220 | 3.800 | 4.070 | 4.070 | 61,523,802 |
| 2024-04-19 | 4.150 | 4.220 | 4.000 | 4.030 | 4.030 | 50,935,483 |
| 2024-04-18 | 4.240 | 4.330 | 4.060 | 4.180 | 4.180 | 63,682,591 |
| 2024-04-17 | 3.940 | 4.210 | 3.940 | 4.190 | 4.190 | 65,185,884 |
| 2024-04-16 | 4.190 | 4.290 | 3.850 | 3.870 | 3.870 | 66,470,837 |
| 2024-04-15 | 4.560 | 4.650 | 4.260 | 4.270 | 4.270 | 72,117,400 |
| 2024-04-12 | 5.000 | 5.140 | 4.730 | 4.730 | 4.730 | 95,894,326 |
| 2024-04-11 | 5.490 | 5.650 | 5.250 | 5.250 | 5.250 | 110,313,336 |
| 2024-04-10 | 5.550 | 6.200 | 5.160 | 5.830 | 5.830 | 184,401,409 |
| 2024-04-09 | 5.690 | 6.050 | 5.690 | 5.730 | 5.730 | 176,632,720 |
| 2024-04-08 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 12,155,100 |
| 2024-04-03 | 6.290 | 7.020 | 5.740 | 7.020 | 7.020 | 201,690,257 |
| 2024-04-02 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 6,911,293 |
| 2024-04-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 4,609,858 |
| 2024-03-29 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 9,930,500 |
| 2024-03-28 | 4.340 | 4.790 | 4.210 | 4.790 | 4.790 | 61,525,108 |
| 2024-03-27 | 4.500 | 4.570 | 4.320 | 4.350 | 4.350 | 66,455,137 |
| 2024-03-26 | 4.390 | 4.750 | 4.300 | 4.620 | 4.620 | 80,845,709 |
| 2024-03-25 | 4.480 | 4.520 | 4.300 | 4.320 | 4.320 | 13,191,448 |
| 2024-03-22 | 4.560 | 4.570 | 4.430 | 4.500 | 4.500 | 13,141,976 |
| 2024-03-21 | 4.520 | 4.600 | 4.460 | 4.560 | 4.560 | 10,845,310 |
| 2024-03-20 | 4.430 | 4.530 | 4.420 | 4.520 | 4.520 | 10,946,583 |
| 2024-03-19 | 4.440 | 4.490 | 4.420 | 4.420 | 4.420 | 10,697,999 |
| 2024-03-18 | 4.360 | 4.450 | 4.330 | 4.440 | 4.440 | 13,599,000 |
| 2024-03-15 | 4.260 | 4.330 | 4.180 | 4.320 | 4.320 | 10,921,932 |
| 2024-03-14 | 4.320 | 4.350 | 4.180 | 4.270 | 4.270 | 11,888,850 |
| 2024-03-13 | 4.330 | 4.370 | 4.250 | 4.340 | 4.340 | 15,298,810 |
| 2024-03-12 | 4.230 | 4.350 | 4.230 | 4.340 | 4.340 | 16,125,411 |
| 2024-03-11 | 4.140 | 4.240 | 4.140 | 4.230 | 4.230 | 11,178,210 |
| 2024-03-08 | 4.120 | 4.180 | 4.060 | 4.140 | 4.140 | 9,629,801 |
| 2024-03-07 | 4.130 | 4.300 | 4.130 | 4.140 | 4.140 | 17,217,900 |
| 2024-03-06 | 4.030 | 4.160 | 4.000 | 4.110 | 4.110 | 10,982,393 |
| 2024-03-05 | 4.200 | 4.200 | 4.030 | 4.060 | 4.060 | 13,995,599 |
| 2024-03-04 | 4.190 | 4.240 | 4.020 | 4.200 | 4.200 | 15,993,550 |
| 2024-03-01 | 4.080 | 4.190 | 4.040 | 4.170 | 4.170 | 19,687,255 |
| 2024-02-29 | 3.810 | 4.060 | 3.790 | 4.060 | 4.060 | 27,074,197 |
| 2024-02-28 | 4.260 | 4.430 | 3.860 | 3.860 | 3.860 | 32,465,018 |
| 2024-02-27 | 4.130 | 4.290 | 4.070 | 4.280 | 4.280 | 19,796,873 |
| 2024-02-26 | 4.100 | 4.270 | 4.000 | 4.130 | 4.130 | 28,775,709 |
| 2024-02-23 | 3.860 | 4.100 | 3.800 | 4.080 | 4.080 | 27,072,588 |
| 2024-02-22 | 3.640 | 3.830 | 3.640 | 3.830 | 3.830 | 20,090,975 |
| 2024-02-21 | 3.490 | 3.780 | 3.450 | 3.630 | 3.630 | 23,922,877 |
| 2024-02-20 | 3.400 | 3.550 | 3.300 | 3.530 | 3.530 | 19,996,153 |
| 2024-02-19 | 3.140 | 3.400 | 3.140 | 3.390 | 3.390 | 27,699,256 |
| 2024-02-08 | 2.880 | 3.150 | 2.680 | 3.130 | 3.130 | 34,938,093 |
| 2024-02-07 | 3.270 | 3.280 | 2.910 | 2.910 | 2.910 | 39,016,100 |
| 2024-02-06 | 3.160 | 3.410 | 3.130 | 3.230 | 3.230 | 34,540,200 |
| 2024-02-05 | 3.870 | 3.870 | 3.480 | 3.480 | 3.480 | 18,747,900 |
| 2024-02-02 | 4.080 | 4.240 | 3.720 | 3.870 | 3.870 | 26,619,255 |
| 2024-02-01 | 4.180 | 4.200 | 3.950 | 4.070 | 4.070 | 24,667,359 |
| 2024-01-31 | 4.150 | 4.450 | 4.150 | 4.220 | 4.220 | 36,058,961 |
| 2024-01-30 | 4.720 | 4.800 | 4.580 | 4.610 | 4.610 | 21,096,118 |
| 2024-01-29 | 5.030 | 5.090 | 4.850 | 4.860 | 4.860 | 44,275,155 |
| 2024-01-26 | 4.870 | 5.360 | 4.840 | 5.140 | 5.140 | 67,222,191 |
| 2024-01-25 | 4.740 | 4.880 | 4.710 | 4.870 | 4.870 | 16,534,355 |
| 2024-01-24 | 4.630 | 4.750 | 4.510 | 4.750 | 4.750 | 20,299,784 |
| 2024-01-23 | 4.600 | 4.670 | 4.510 | 4.620 | 4.620 | 16,729,268 |
| 2024-01-22 | 4.970 | 4.990 | 4.550 | 4.600 | 4.600 | 17,118,076 |
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.