Xiamen Xindeco Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	6.580	7.240	6.500	7.240	7.240	24,508,962
2023-01-30	6.370	6.680	6.370	6.580	6.580	34,066,900
2023-01-20	6.410	6.420	6.290	6.350	6.350	20,020,246
2023-01-19	6.660	6.710	6.340	6.340	6.340	34,818,696
2023-01-18	6.800	6.870	6.550	6.620	6.620	50,274,100
2023-01-17	7.290	7.770	6.770	7.130	7.130	84,251,724
2023-01-16	7.460	7.460	7.460	7.460	7.460	9,149,087
2023-01-13	6.140	6.780	6.110	6.780	6.780	41,644,252
2023-01-12	6.080	6.270	6.030	6.160	6.160	9,992,200
2023-01-11	6.000	6.220	5.940	6.080	6.080	8,513,001
2023-01-10	6.040	6.050	5.940	5.990	5.990	4,077,900
2023-01-09	6.020	6.120	5.980	6.010	6.010	6,061,900
2023-01-06	6.080	6.130	5.990	5.990	5.990	6,241,701
2023-01-05	6.170	6.220	6.060	6.120	6.120	10,155,301
2023-01-04	6.190	6.270	6.110	6.180	6.180	8,709,438
2023-01-03	5.860	6.290	5.850	6.210	6.210	15,599,104
2022-12-30	5.770	5.900	5.680	5.860	5.860	5,638,031
2022-12-29	5.870	5.870	5.690	5.720	5.720	5,499,831
2022-12-28	6.080	6.080	5.800	5.870	5.870	8,260,201
2022-12-27	6.050	6.150	5.930	6.100	6.100	6,822,505
2022-12-26	6.060	6.100	5.930	6.000	6.000	5,881,900
2022-12-23	6.020	6.090	5.940	6.030	6.030	5,209,010
2022-12-22	6.000	6.190	5.920	5.980	5.980	8,855,875
2022-12-21	6.010	6.160	5.970	6.000	6.000	6,768,502
2022-12-20	6.080	6.210	6.010	6.050	6.050	6,016,651
2022-12-19	6.320	6.440	6.040	6.070	6.070	10,496,550
2022-12-16	6.290	6.420	6.250	6.340	6.340	13,482,215
2022-12-15	6.120	6.720	6.110	6.350	6.350	27,548,944
2022-12-14	6.220	6.310	6.110	6.180	6.180	7,336,374
2022-12-13	6.170	6.290	6.130	6.190	6.190	8,389,402
2022-12-12	6.170	6.280	6.130	6.180	6.180	9,149,630
2022-12-09	6.470	6.470	6.210	6.230	6.230	16,585,100
2022-12-08	6.390	6.540	6.360	6.470	6.470	19,711,300
2022-12-07	6.460	6.600	6.320	6.390	6.390	20,020,290
2022-12-06	6.230	6.650	6.180	6.410	6.410	28,392,365
2022-12-05	6.140	6.350	6.140	6.280	6.280	17,861,269
2022-12-02	6.090	6.210	6.080	6.150	6.150	12,182,911
2022-12-01	6.250	6.360	6.170	6.190	6.190	18,433,365
2022-11-30	6.080	6.500	6.040	6.310	6.310	32,573,557
2022-11-29	6.160	6.160	5.970	6.110	6.110	20,905,475
2022-11-28	6.120	6.200	6.000	6.180	6.180	16,591,080
2022-11-25	6.120	6.280	6.050	6.120	6.120	17,935,775
2022-11-24	6.270	6.300	6.050	6.120	6.120	23,743,873
2022-11-23	6.260	6.540	6.160	6.300	6.300	43,977,794
2022-11-22	5.870	6.410	5.780	6.410	6.410	27,986,349
2022-11-21	6.050	6.090	5.770	5.830	5.830	19,915,644
2022-11-18	6.170	6.450	5.960	6.000	6.000	35,356,494
2022-11-17	5.790	6.350	5.750	6.050	6.050	39,630,777
2022-11-16	5.830	5.830	5.730	5.770	5.770	4,023,200
2022-11-15	5.660	5.840	5.600	5.800	5.800	10,124,807
2022-11-14	5.770	5.780	5.630	5.640	5.640	5,438,916
2022-11-11	5.740	5.830	5.670	5.710	5.710	8,960,101
2022-11-10	5.680	5.730	5.570	5.620	5.620	6,088,200
2022-11-09	5.620	5.830	5.600	5.670	5.670	6,788,402
2022-11-08	5.590	5.650	5.510	5.650	5.650	6,217,450
2022-11-07	5.570	5.650	5.520	5.580	5.580	7,863,907
2022-11-04	5.500	5.540	5.430	5.520	5.520	5,353,117
2022-11-03	5.520	5.580	5.400	5.500	5.500	7,286,251
2022-11-02	5.360	5.690	5.360	5.570	5.570	10,586,442
2022-11-01	5.240	5.370	5.200	5.360	5.360	4,179,209

← NewerPage 16 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.