Xiamen Xindeco Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	5.000	5.040	4.950	4.970	4.970	11,806,557
2024-01-18	5.020	5.040	4.820	5.010	5.010	21,025,760
2024-01-17	5.160	5.190	4.990	5.060	5.060	16,526,963
2024-01-16	5.200	5.250	5.050	5.160	5.160	16,972,888
2024-01-15	5.210	5.280	5.150	5.220	5.220	15,607,582
2024-01-12	5.310	5.330	5.170	5.190	5.190	15,630,200
2024-01-11	5.250	5.320	5.220	5.320	5.320	15,884,700
2024-01-10	5.270	5.300	5.140	5.230	5.230	12,478,065
2024-01-09	5.230	5.360	5.180	5.280	5.280	16,562,030
2024-01-08	5.380	5.390	5.220	5.250	5.250	22,206,925
2024-01-05	5.530	5.560	5.350	5.360	5.360	31,789,669
2024-01-04	5.980	6.030	5.500	5.530	5.530	58,869,691
2024-01-03	6.080	6.090	5.990	6.050	6.050	12,613,100
2024-01-02	6.140	6.240	6.070	6.130	6.130	11,654,500
2023-12-29	5.940	6.210	5.940	6.150	6.150	13,498,401
2023-12-28	5.810	6.100	5.770	6.040	6.040	15,406,700
2023-12-27	5.890	6.010	5.750	5.890	5.890	17,810,101
2023-12-26	5.980	6.200	5.920	5.940	5.940	20,044,901
2023-12-25	6.640	6.710	6.030	6.030	6.030	37,387,601
2023-12-22	6.940	6.940	6.550	6.700	6.700	32,945,700
2023-12-21	6.680	7.270	6.630	6.970	6.970	38,118,062
2023-12-20	6.990	7.120	6.740	6.880	6.880	41,414,602
2023-12-19	6.900	7.390	6.690	7.120	7.120	56,043,314
2023-12-18	6.780	7.200	6.720	6.850	6.850	45,792,764
2023-12-15	6.580	7.250	6.570	6.930	6.930	59,868,541
2023-12-14	6.420	7.100	6.420	6.730	6.730	57,159,433
2023-12-13	6.460	6.620	6.440	6.450	6.450	19,089,349
2023-12-12	6.320	6.540	6.300	6.500	6.500	19,093,879
2023-12-11	6.450	6.460	6.250	6.320	6.320	16,643,801
2023-12-08	6.530	6.610	6.330	6.470	6.470	23,823,015
2023-12-07	6.440	6.560	6.400	6.460	6.460	19,450,964
2023-12-06	6.440	6.510	6.330	6.480	6.480	21,126,900
2023-12-05	6.480	6.630	6.370	6.380	6.380	25,304,300
2023-12-04	6.390	6.530	6.340	6.440	6.440	19,644,750
2023-12-01	6.280	6.360	6.220	6.330	6.330	10,413,102
2023-11-30	6.250	6.280	6.110	6.280	6.280	8,273,800
2023-11-29	6.210	6.260	6.170	6.240	6.240	5,857,900
2023-11-28	6.160	6.250	6.150	6.210	6.210	5,415,242
2023-11-27	6.230	6.250	6.160	6.160	6.160	4,169,700
2023-11-24	6.280	6.310	6.190	6.240	6.240	5,980,500
2023-11-23	6.240	6.310	6.170	6.290	6.290	5,865,500
2023-11-22	6.260	6.290	6.200	6.210	6.210	6,063,350
2023-11-21	6.330	6.330	6.220	6.270	6.270	6,793,700
2023-11-20	6.280	6.320	6.230	6.300	6.300	7,157,801
2023-11-17	6.180	6.280	6.180	6.280	6.280	6,388,800
2023-11-16	6.160	6.260	6.160	6.220	6.220	8,049,800
2023-11-15	6.180	6.230	6.130	6.190	6.190	7,417,801
2023-11-14	6.100	6.180	6.070	6.160	6.160	7,492,000
2023-11-13	6.010	6.100	6.010	6.100	6.100	5,859,400
2023-11-10	6.030	6.040	5.950	5.990	5.990	5,605,601
2023-11-09	6.040	6.110	5.990	6.050	6.050	6,678,989
2023-11-08	6.070	6.100	6.020	6.070	6.070	5,951,500
2023-11-07	6.050	6.180	5.970	6.080	6.080	10,791,250
2023-11-06	5.900	6.070	5.890	6.050	6.050	9,596,964
2023-11-03	5.810	5.900	5.790	5.870	5.870	6,288,926
2023-11-02	5.830	5.930	5.780	5.810	5.810	6,834,226
2023-11-01	5.770	5.880	5.770	5.810	5.810	5,279,664
2023-10-31	5.860	5.890	5.720	5.800	5.800	8,705,464
2023-10-30	5.730	5.890	5.680	5.870	5.870	11,872,402
2023-10-27	5.970	5.970	5.570	5.740	5.740	24,343,829

← NewerPage 12 of 21 · 1,215 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.