Xiamen Xindeco Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 5.150 | 5.350 | 5.150 | 5.240 | 5.240 | 3,996,700 |
| 2022-10-28 | 5.400 | 5.460 | 5.120 | 5.170 | 5.170 | 5,497,900 |
| 2022-10-27 | 5.460 | 5.570 | 5.410 | 5.460 | 5.460 | 5,729,500 |
| 2022-10-26 | 5.320 | 5.450 | 5.310 | 5.410 | 5.410 | 3,576,901 |
| 2022-10-25 | 5.340 | 5.420 | 5.210 | 5.310 | 5.310 | 5,256,457 |
| 2022-10-24 | 5.530 | 5.560 | 5.300 | 5.350 | 5.350 | 4,087,801 |
| 2022-10-21 | 5.550 | 5.600 | 5.450 | 5.530 | 5.530 | 5,315,546 |
| 2022-10-20 | 5.530 | 5.580 | 5.420 | 5.480 | 5.480 | 4,286,350 |
| 2022-10-19 | 5.510 | 5.570 | 5.460 | 5.530 | 5.530 | 3,937,501 |
| 2022-10-18 | 5.570 | 5.590 | 5.500 | 5.510 | 5.510 | 3,699,600 |
| 2022-10-17 | 5.400 | 5.560 | 5.400 | 5.550 | 5.550 | 4,020,100 |
| 2022-10-14 | 5.380 | 5.490 | 5.370 | 5.460 | 5.460 | 4,355,250 |
| 2022-10-13 | 5.280 | 5.460 | 5.210 | 5.360 | 5.360 | 6,921,900 |
| 2022-10-12 | 5.100 | 5.250 | 5.030 | 5.250 | 5.250 | 4,287,787 |
| 2022-10-11 | 5.030 | 5.110 | 4.900 | 5.080 | 5.080 | 4,279,131 |
| 2022-10-10 | 5.160 | 5.210 | 5.000 | 5.030 | 5.030 | 3,183,800 |
| 2022-09-30 | 5.150 | 5.250 | 5.090 | 5.160 | 5.160 | 5,287,078 |
| 2022-09-29 | 5.230 | 5.270 | 5.020 | 5.110 | 5.110 | 6,455,700 |
| 2022-09-28 | 5.430 | 5.430 | 5.180 | 5.190 | 5.190 | 4,087,903 |
| 2022-09-27 | 5.270 | 5.410 | 5.220 | 5.390 | 5.390 | 4,794,501 |
| 2022-09-26 | 5.450 | 5.450 | 5.200 | 5.220 | 5.220 | 5,350,100 |
| 2022-09-23 | 5.500 | 5.530 | 5.380 | 5.420 | 5.420 | 3,116,500 |
| 2022-09-22 | 5.550 | 5.610 | 5.500 | 5.500 | 5.500 | 3,729,810 |
| 2022-09-21 | 5.540 | 5.620 | 5.410 | 5.570 | 5.570 | 4,142,301 |
| 2022-09-20 | 5.400 | 5.550 | 5.400 | 5.520 | 5.520 | 5,152,200 |
| 2022-09-19 | 5.570 | 5.590 | 5.370 | 5.410 | 5.410 | 6,046,350 |
| 2022-09-16 | 5.700 | 5.740 | 5.540 | 5.550 | 5.550 | 5,873,900 |
| 2022-09-15 | 5.850 | 5.880 | 5.650 | 5.710 | 5.710 | 7,237,900 |
| 2022-09-14 | 5.810 | 5.830 | 5.710 | 5.820 | 5.820 | 5,058,700 |
| 2022-09-13 | 5.880 | 5.960 | 5.810 | 5.850 | 5.850 | 5,534,900 |
| 2022-09-09 | 5.910 | 5.920 | 5.800 | 5.860 | 5.860 | 4,987,010 |
| 2022-09-08 | 6.040 | 6.050 | 5.860 | 5.870 | 5.870 | 5,960,100 |
| 2022-09-07 | 6.160 | 6.160 | 5.970 | 6.020 | 6.020 | 7,954,753 |
| 2022-09-06 | 5.970 | 6.200 | 5.960 | 6.150 | 6.150 | 9,189,400 |
| 2022-09-05 | 6.140 | 6.140 | 5.930 | 5.970 | 5.970 | 8,167,982 |
| 2022-09-02 | 5.880 | 6.210 | 5.880 | 6.090 | 6.090 | 12,435,952 |
| 2022-09-01 | 5.750 | 6.000 | 5.750 | 5.830 | 5.830 | 8,820,452 |
| 2022-08-31 | 6.040 | 6.060 | 5.760 | 5.760 | 5.760 | 12,225,700 |
| 2022-08-30 | 6.240 | 6.340 | 5.980 | 6.030 | 6.030 | 15,243,700 |
| 2022-08-29 | 6.400 | 6.400 | 6.050 | 6.220 | 6.220 | 20,579,901 |
| 2022-08-26 | 6.500 | 6.630 | 6.230 | 6.590 | 6.590 | 19,180,600 |
| 2022-08-25 | 6.570 | 6.640 | 6.360 | 6.440 | 6.440 | 16,757,082 |
| 2022-08-24 | 6.630 | 6.650 | 6.450 | 6.560 | 6.560 | 12,094,700 |
| 2022-08-23 | 6.560 | 6.700 | 6.500 | 6.630 | 6.630 | 10,401,000 |
| 2022-08-22 | 6.520 | 6.780 | 6.480 | 6.630 | 6.630 | 14,123,826 |
| 2022-08-19 | 6.500 | 6.800 | 6.450 | 6.620 | 6.620 | 20,015,300 |
| 2022-08-18 | 6.530 | 6.580 | 6.430 | 6.470 | 6.470 | 8,363,700 |
| 2022-08-17 | 6.530 | 6.640 | 6.440 | 6.540 | 6.540 | 12,789,202 |
| 2022-08-16 | 6.420 | 6.490 | 6.310 | 6.450 | 6.450 | 11,811,874 |
| 2022-08-15 | 6.500 | 6.520 | 6.310 | 6.370 | 6.370 | 9,349,026 |
| 2022-08-12 | 6.500 | 6.550 | 6.410 | 6.420 | 6.420 | 13,814,780 |
| 2022-08-11 | 6.330 | 6.520 | 6.280 | 6.450 | 6.450 | 16,104,301 |
| 2022-08-10 | 6.140 | 6.330 | 6.120 | 6.290 | 6.290 | 14,977,468 |
| 2022-08-09 | 6.060 | 6.180 | 6.020 | 6.120 | 6.120 | 6,296,926 |
| 2022-08-08 | 5.920 | 6.230 | 5.880 | 6.080 | 6.080 | 9,206,700 |
| 2022-08-05 | 5.760 | 5.950 | 5.730 | 5.940 | 5.940 | 7,845,900 |
| 2022-08-04 | 5.650 | 5.790 | 5.630 | 5.750 | 5.750 | 6,193,600 |
| 2022-08-03 | 5.650 | 5.870 | 5.590 | 5.620 | 5.620 | 8,223,400 |
| 2022-08-02 | 5.970 | 5.970 | 5.610 | 5.680 | 5.680 | 13,439,700 |
| 2022-08-01 | 6.120 | 6.120 | 6.030 | 6.040 | 6.040 | 6,624,465 |
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.