Xiamen Xindeco Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.690	6.730	6.560	6.580	6.580	12,476,300
2023-07-25	6.550	6.770	6.490	6.690	6.690	16,458,706
2023-07-24	6.450	6.640	6.380	6.550	6.550	14,646,901
2023-07-21	6.340	6.520	6.330	6.430	6.430	9,787,900
2023-07-20	6.470	6.480	6.320	6.360	6.360	6,767,701
2023-07-19	6.470	6.570	6.450	6.480	6.480	5,749,403
2023-07-18	6.440	6.500	6.390	6.480	6.480	4,930,800
2023-07-17	6.480	6.510	6.360	6.410	6.410	5,766,782
2023-07-14	6.500	6.530	6.450	6.450	6.450	4,367,408
2023-07-13	6.350	6.500	6.340	6.480	6.480	7,687,208
2023-07-12	6.450	6.500	6.330	6.340	6.340	5,598,301
2023-07-11	6.500	6.530	6.450	6.470	6.470	4,550,258
2023-07-10	6.590	6.600	6.450	6.480	6.480	6,015,277
2023-07-07	6.670	6.670	6.530	6.570	6.570	7,009,982
2023-07-06	6.690	6.740	6.620	6.690	6.690	5,921,400
2023-07-05	6.770	6.810	6.660	6.690	6.690	9,185,843
2023-07-04	6.660	6.830	6.650	6.800	6.800	13,374,316
2023-07-03	6.640	6.780	6.630	6.670	6.670	12,178,755
2023-06-30	6.610	6.730	6.550	6.650	6.650	11,852,407
2023-06-29	6.570	6.690	6.480	6.640	6.640	14,259,650
2023-06-28	6.560	6.820	6.470	6.580	6.580	20,762,488
2023-06-27	6.220	6.700	6.170	6.610	6.610	23,354,752
2023-06-26	6.400	6.460	6.220	6.230	6.230	10,122,994
2023-06-21	6.450	6.720	6.340	6.480	6.480	16,971,000
2023-06-20	6.580	6.620	6.450	6.470	6.470	9,543,947
2023-06-19	6.610	6.630	6.540	6.590	6.590	9,369,300
2023-06-16	6.650	6.710	6.600	6.620	6.620	11,149,134
2023-06-15	6.690	6.830	6.590	6.690	6.690	18,933,588
2023-06-14	6.680	6.780	6.610	6.710	6.710	21,757,251
2023-06-13	6.730	6.920	6.680	6.700	6.700	41,823,751
2023-06-12	6.500	7.150	6.420	6.970	6.970	55,267,933
2023-06-09	6.430	6.610	6.370	6.500	6.500	8,081,954
2023-06-08	6.490	6.510	6.340	6.440	6.440	5,896,421
2023-06-07	6.350	6.550	6.310	6.470	6.470	7,724,900
2023-06-06	6.610	6.690	6.350	6.350	6.350	9,709,901
2023-06-05	6.540	6.610	6.470	6.550	6.550	9,346,332
2023-06-02	6.440	6.550	6.420	6.470	6.470	8,711,670
2023-06-01	6.190	6.510	6.140	6.430	6.430	16,022,747
2023-05-31	6.080	6.260	6.060	6.230	6.230	9,132,315
2023-05-30	6.040	6.100	5.960	6.080	6.080	3,935,901
2023-05-29	6.040	6.080	5.980	6.000	6.000	4,058,875
2023-05-26	6.050	6.070	5.880	6.040	6.040	7,448,923
2023-05-25	6.060	6.150	5.980	6.050	6.050	6,549,313
2023-05-24	6.050	6.160	6.050	6.100	6.100	3,369,001
2023-05-23	6.150	6.180	6.070	6.070	6.070	5,057,501
2023-05-22	6.210	6.240	6.130	6.180	6.180	5,515,300
2023-05-19	6.370	6.400	6.230	6.230	6.230	7,635,130
2023-05-18	6.270	6.440	6.250	6.370	6.370	5,525,401
2023-05-17	6.170	6.290	6.160	6.280	6.280	4,240,846
2023-05-16	6.350	6.350	6.160	6.170	6.170	5,784,800
2023-05-15	6.220	6.350	6.220	6.310	6.310	5,820,688
2023-05-12	6.400	6.450	6.300	6.310	6.310	6,302,170
2023-05-11	6.450	6.520	6.370	6.470	6.470	8,188,020
2023-05-10	6.570	6.670	6.400	6.450	6.450	14,010,888
2023-05-09	6.370	6.950	6.270	6.610	6.610	28,180,648
2023-05-08	6.160	6.670	6.130	6.390	6.390	15,868,962
2023-05-05	6.330	6.340	6.080	6.160	6.160	6,463,695
2023-05-04	6.250	6.300	6.130	6.270	6.270	8,606,800
2023-04-28	6.010	6.290	6.010	6.250	6.250	8,811,901
2023-04-27	6.090	6.130	5.980	6.020	6.020	9,969,412

← NewerPage 14 of 21 · 1,212 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.