Xiamen Xindeco Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.080	6.100	6.020	6.100	6.100	5,625,400
2023-10-25	6.000	6.120	6.000	6.110	6.110	7,109,500
2023-10-24	5.850	6.000	5.830	5.980	5.980	7,376,700
2023-10-23	6.010	6.010	5.780	5.830	5.830	8,426,701
2023-10-20	6.020	6.100	5.950	6.030	6.030	7,773,100
2023-10-19	6.080	6.140	6.030	6.030	6.030	6,145,700
2023-10-18	6.190	6.210	6.050	6.070	6.070	9,236,550
2023-10-17	6.180	6.300	6.100	6.230	6.230	9,266,500
2023-10-16	6.300	6.300	6.170	6.210	6.210	8,119,000
2023-10-13	6.410	6.410	6.280	6.300	6.300	9,785,000
2023-10-12	6.420	6.480	6.370	6.410	6.410	9,617,500
2023-10-11	6.430	6.570	6.320	6.460	6.460	15,698,500
2023-10-10	6.300	6.560	6.300	6.480	6.480	14,916,602
2023-10-09	6.480	6.500	6.260	6.300	6.300	13,988,300
2023-09-28	6.450	6.570	6.430	6.510	6.510	9,433,064
2023-09-27	6.510	6.590	6.430	6.460	6.460	11,836,300
2023-09-26	6.540	6.680	6.490	6.560	6.560	9,275,500
2023-09-25	6.520	6.670	6.480	6.600	6.600	15,076,102
2023-09-22	6.460	6.560	6.380	6.560	6.560	12,110,501
2023-09-21	6.530	6.620	6.480	6.500	6.500	8,833,576
2023-09-20	6.530	6.600	6.500	6.530	6.530	7,986,502
2023-09-19	6.690	6.740	6.530	6.540	6.540	17,901,220
2023-09-18	6.670	6.780	6.540	6.750	6.750	17,050,174
2023-09-15	6.810	6.920	6.630	6.670	6.670	26,550,997
2023-09-14	7.010	7.240	6.800	6.800	6.800	49,634,831
2023-09-13	7.700	7.970	7.280	7.290	7.290	72,285,373
2023-09-12	7.260	7.490	7.150	7.290	7.290	27,202,010
2023-09-11	7.400	7.530	7.230	7.320	7.320	35,792,982
2023-09-08	7.280	7.570	7.090	7.500	7.500	45,835,102
2023-09-07	7.230	7.770	7.200	7.350	7.350	44,413,912
2023-09-06	7.180	7.470	7.030	7.360	7.360	40,680,700
2023-09-05	7.250	7.260	7.080	7.210	7.210	32,599,056
2023-09-04	7.450	7.530	7.280	7.350	7.350	42,229,200
2023-09-01	7.190	7.850	7.080	7.400	7.400	59,306,868
2023-08-31	7.190	7.220	7.010	7.200	7.200	34,262,286
2023-08-30	7.050	7.490	6.900	7.260	7.260	54,926,086
2023-08-29	6.720	7.050	6.720	7.010	7.010	32,221,166
2023-08-28	7.390	7.390	6.800	6.840	6.840	40,103,190
2023-08-25	7.090	7.170	6.850	7.010	7.010	44,944,134
2023-08-24	7.080	7.300	6.980	7.250	7.250	58,081,535
2023-08-23	7.140	7.370	7.020	7.070	7.070	81,902,934
2023-08-22	6.450	7.160	6.450	7.160	7.160	60,709,296
2023-08-21	6.510	6.680	6.470	6.510	6.510	18,060,477
2023-08-18	6.900	6.910	6.570	6.630	6.630	32,854,537
2023-08-17	6.820	7.020	6.780	6.920	6.920	33,335,300
2023-08-16	6.960	7.300	6.910	6.970	6.970	51,859,949
2023-08-15	6.810	7.560	6.760	7.140	7.140	80,508,398
2023-08-14	6.920	6.970	6.650	6.870	6.870	35,893,149
2023-08-11	7.050	7.260	6.920	6.950	6.950	77,079,019
2023-08-10	6.300	6.930	6.290	6.930	6.930	42,391,242
2023-08-09	6.350	6.400	6.280	6.300	6.300	6,361,716
2023-08-08	6.450	6.470	6.350	6.370	6.370	7,258,400
2023-08-07	6.500	6.530	6.440	6.470	6.470	5,559,788
2023-08-04	6.470	6.600	6.460	6.560	6.560	10,654,100
2023-08-03	6.650	6.650	6.390	6.480	6.480	14,585,788
2023-08-02	6.580	6.720	6.520	6.680	6.680	12,169,220
2023-08-01	6.660	6.750	6.540	6.600	6.600	10,900,700
2023-07-31	6.480	6.660	6.470	6.660	6.660	11,335,901
2023-07-28	6.400	6.510	6.350	6.490	6.490	8,631,100
2023-07-27	6.580	6.620	6.390	6.420	6.420	8,593,910

← NewerPage 13 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.