Xiamen Xindeco Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	6.280	6.300	6.110	6.110	6.110	6,557,766
2022-07-28	6.160	6.260	6.160	6.200	6.200	5,511,300
2022-07-27	6.200	6.260	6.120	6.150	6.150	5,223,799
2022-07-26	6.180	6.250	6.080	6.240	6.240	7,438,366
2022-07-25	6.260	6.300	6.090	6.130	6.130	5,995,468
2022-07-22	6.300	6.310	6.160	6.220	6.220	6,713,502
2022-07-21	6.430	6.470	6.220	6.240	6.240	11,002,200
2022-07-20	6.310	6.510	6.290	6.400	6.400	13,620,724
2022-07-19	6.330	6.350	6.210	6.280	6.280	7,266,300
2022-07-18	6.050	6.330	6.030	6.270	6.270	12,541,500
2022-07-15	6.230	6.250	6.020	6.020	6.020	9,537,300
2022-07-14	6.270	6.360	6.140	6.280	6.280	12,238,616
2022-07-13	5.940	6.260	5.930	6.250	6.250	16,502,553
2022-07-12	6.020	6.090	5.920	5.930	5.930	6,856,800
2022-07-11	6.050	6.060	5.950	6.020	6.020	4,841,900
2022-07-08	6.000	6.100	5.990	6.020	6.020	6,219,800
2022-07-07	5.910	6.120	5.910	6.050	6.050	7,688,267
2022-07-06	6.050	6.050	5.890	5.910	5.910	8,553,000
2022-07-05	6.170	6.220	5.970	6.070	6.070	11,167,200
2022-07-04	6.240	6.250	6.140	6.160	6.160	9,316,800
2022-07-01	6.270	6.310	6.150	6.250	6.250	7,873,101
2022-06-30	6.400	6.490	6.210	6.250	6.250	15,608,450
2022-06-29	6.540	6.570	6.360	6.360	6.360	12,357,055
2022-06-28	6.480	6.570	6.410	6.540	6.540	15,276,298
2022-06-27	6.350	6.560	6.280	6.480	6.480	18,951,440
2022-06-24	6.230	6.450	6.220	6.310	6.310	16,993,835
2022-06-23	6.180	6.250	6.060	6.230	6.230	14,396,235
2022-06-22	6.220	6.450	6.090	6.270	6.270	20,415,606
2022-06-21	6.170	6.240	6.130	6.220	6.220	8,629,305
2022-06-20	6.110	6.270	6.100	6.170	6.170	9,403,300
2022-06-17	6.120	6.200	6.030	6.120	6.120	9,050,600
2022-06-16	6.100	6.230	6.070	6.160	6.160	10,622,506
2022-06-15	6.160	6.260	6.100	6.100	6.100	13,486,742
2022-06-14	6.300	6.300	5.970	6.180	6.180	18,931,350
2022-06-13	6.360	6.470	6.270	6.310	6.310	14,899,201
2022-06-10	6.270	6.600	6.240	6.430	6.430	21,261,043
2022-06-09	6.450	6.520	6.300	6.300	6.300	14,261,478
2022-06-08	6.370	6.610	6.200	6.570	6.570	27,106,301
2022-06-07	6.560	6.570	6.350	6.420	6.420	15,890,451
2022-06-06	6.350	6.590	6.300	6.550	6.550	24,363,873
2022-06-02	6.410	6.420	6.270	6.340	6.340	16,438,678
2022-06-01	6.220	6.570	6.200	6.480	6.480	28,985,854
2022-05-31	6.300	6.320	6.110	6.230	6.230	16,144,878
2022-05-30	6.220	6.430	6.190	6.330	6.330	18,308,277
2022-05-27	6.380	6.450	6.230	6.240	6.240	19,274,147
2022-05-26	6.510	6.650	6.330	6.400	6.400	23,097,900
2022-05-25	6.530	6.660	6.380	6.590	6.590	31,167,611
2022-05-24	6.520	6.850	6.100	6.670	6.670	57,531,543
2022-05-23	6.600	6.790	6.550	6.600	6.600	36,405,601
2022-05-20	6.500	6.680	6.300	6.540	6.540	41,062,379
2022-05-19	6.320	6.590	6.260	6.490	6.490	31,028,231
2022-05-18	6.580	6.770	6.450	6.490	6.490	41,454,414
2022-05-17	6.460	6.720	6.370	6.660	6.660	57,877,471
2022-05-16	6.500	6.680	6.350	6.400	6.400	68,218,281
2022-05-13	6.900	7.110	6.880	6.880	6.880	37,458,300
2022-05-12	8.100	8.980	7.640	7.640	7.640	101,205,438
2022-05-11	8.250	8.490	8.180	8.490	8.490	26,599,109
2022-05-10	7.180	7.720	6.730	7.720	7.720	111,955,828
2022-05-09	6.730	7.020	6.690	7.020	7.020	55,958,641
2022-05-06	5.620	6.380	5.550	6.380	6.380	23,837,743

← NewerPage 18 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.