Xiamen Xindeco Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.000	6.260	5.980	6.160	6.160	11,338,256
2023-04-25	6.190	6.590	6.120	6.190	6.190	22,216,501
2023-04-24	6.550	6.550	6.060	6.080	6.080	21,202,750
2023-04-21	7.030	7.060	6.570	6.610	6.610	14,867,501
2023-04-20	7.110	7.190	7.010	7.030	7.030	9,637,500
2023-04-19	7.040	7.210	6.990	7.120	7.120	15,752,433
2023-04-18	7.240	7.330	7.050	7.100	7.100	29,722,240
2023-04-17	6.600	7.260	6.520	7.260	7.260	31,595,066
2023-04-14	6.650	6.710	6.560	6.600	6.600	4,860,998
2023-04-13	6.800	6.810	6.640	6.640	6.640	5,765,400
2023-04-12	6.670	6.800	6.670	6.800	6.800	4,566,013
2023-04-11	6.680	6.780	6.620	6.690	6.690	5,054,201
2023-04-10	6.860	6.970	6.670	6.670	6.670	8,321,203
2023-04-07	6.830	6.940	6.820	6.890	6.890	4,900,800
2023-04-06	7.010	7.060	6.800	6.800	6.800	9,613,500
2023-04-04	7.150	7.200	6.990	7.020	7.020	7,737,962
2023-04-03	7.090	7.180	7.070	7.150	7.150	6,562,700
2023-03-31	6.950	7.140	6.920	7.130	7.130	7,065,600
2023-03-30	7.000	7.060	6.920	6.920	6.920	4,948,488
2023-03-29	7.150	7.150	6.990	7.000	7.000	6,430,889
2023-03-28	7.210	7.210	7.060	7.080	7.080	6,963,550
2023-03-27	7.120	7.250	7.080	7.220	7.220	11,309,067
2023-03-24	7.190	7.190	7.000	7.100	7.100	7,428,700
2023-03-23	7.080	7.150	7.020	7.140	7.140	6,772,400
2023-03-22	6.950	7.140	6.910	7.130	7.130	9,360,500
2023-03-21	6.850	6.940	6.810	6.940	6.940	5,038,500
2023-03-20	7.090	7.090	6.830	6.830	6.830	6,888,650
2023-03-17	6.850	7.020	6.850	6.980	6.980	7,751,200
2023-03-16	6.880	6.920	6.800	6.800	6.800	5,343,950
2023-03-15	6.910	7.000	6.900	6.920	6.920	5,058,100
2023-03-14	7.010	7.010	6.830	6.870	6.870	7,014,900
2023-03-13	6.830	7.050	6.830	7.010	7.010	9,164,700
2023-03-10	7.100	7.380	7.000	7.030	7.030	14,355,700
2023-03-09	7.040	7.100	6.990	7.080	7.080	7,423,475
2023-03-08	6.970	7.100	6.970	7.040	7.040	10,583,975
2023-03-07	7.230	7.230	6.970	6.970	6.970	13,183,525
2023-03-06	7.370	7.370	7.180	7.210	7.210	10,095,697
2023-03-03	7.420	7.460	7.180	7.380	7.380	21,714,942
2023-03-02	7.420	7.570	7.340	7.520	7.520	21,144,781
2023-03-01	7.220	7.420	7.180	7.390	7.390	12,519,870
2023-02-28	7.280	7.380	7.130	7.250	7.250	10,418,600
2023-02-27	7.260	7.400	7.190	7.300	7.300	9,729,523
2023-02-24	7.290	7.380	7.240	7.270	7.270	7,199,800
2023-02-23	7.450	7.460	7.260	7.300	7.300	9,152,450
2023-02-22	7.430	7.500	7.350	7.420	7.420	10,191,400
2023-02-21	7.320	7.560	7.240	7.470	7.470	23,105,857
2023-02-20	7.040	7.460	7.040	7.390	7.390	21,038,895
2023-02-17	7.420	7.450	7.090	7.090	7.090	22,084,898
2023-02-16	7.630	7.630	7.260	7.350	7.350	25,605,400
2023-02-15	7.650	7.670	7.490	7.670	7.670	20,928,062
2023-02-14	7.780	7.790	7.500	7.600	7.600	27,211,335
2023-02-13	7.700	7.820	7.650	7.770	7.770	31,754,402
2023-02-10	8.100	8.100	7.660	7.830	7.830	60,551,752
2023-02-09	7.430	8.140	7.340	8.140	8.140	38,609,813
2023-02-08	7.470	7.770	7.370	7.400	7.400	36,904,846
2023-02-07	7.250	7.540	7.180	7.430	7.430	43,147,978
2023-02-06	7.440	7.590	7.130	7.240	7.240	48,460,088
2023-02-03	7.540	7.800	7.430	7.640	7.640	60,847,904
2023-02-02	8.390	8.700	7.580	7.640	7.640	106,433,097
2023-02-01	7.500	7.960	7.450	7.960	7.960	32,795,435

← NewerPage 15 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.