Xiamen Xindeco Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	5.580	6.060	5.450	5.800	5.800	34,959,343
2022-04-29	5.260	5.820	5.160	5.650	5.650	37,093,007
2022-04-28	5.250	5.530	5.250	5.300	5.300	49,725,683
2022-04-27	5.830	5.920	5.830	5.830	5.830	14,927,100
2022-04-26	6.170	6.880	6.050	6.480	6.480	71,430,570
2022-04-25	6.160	6.650	6.020	6.250	6.250	57,274,522
2022-04-22	5.550	6.170	5.530	6.170	6.170	11,548,675
2022-04-21	6.270	6.270	5.610	5.610	5.610	42,417,807
2022-04-20	5.830	6.470	5.790	6.170	6.170	46,656,064
2022-04-19	5.450	5.920	5.350	5.880	5.880	20,627,901
2022-04-18	5.840	6.080	5.610	5.610	5.610	16,569,706
2022-04-15	6.350	6.480	6.060	6.230	6.230	24,044,442
2022-04-14	6.740	6.840	6.290	6.360	6.360	38,375,810
2022-04-13	5.970	6.640	5.880	6.640	6.640	20,742,601
2022-04-12	5.770	6.100	5.620	6.040	6.040	9,963,100
2022-04-11	6.120	6.120	5.720	5.790	5.790	7,621,100
2022-04-08	6.060	6.100	5.900	6.010	6.010	11,532,201
2022-04-07	6.200	6.250	6.020	6.070	6.070	11,563,000
2022-04-06	5.850	6.290	5.850	6.250	6.250	19,422,100
2022-04-01	6.070	6.280	5.860	5.920	5.920	23,993,601
2022-03-31	5.660	6.230	5.600	6.000	6.000	23,888,842
2022-03-30	5.750	5.760	5.590	5.660	5.660	5,329,700
2022-03-29	5.810	5.810	5.620	5.740	5.740	10,093,200
2022-03-28	5.840	5.840	5.690	5.800	5.800	4,832,600
2022-03-25	5.800	5.900	5.730	5.820	5.820	7,636,900
2022-03-24	5.830	5.880	5.730	5.750	5.750	7,712,400
2022-03-23	5.840	6.030	5.740	5.920	5.920	16,413,401
2022-03-22	5.720	5.920	5.680	5.860	5.860	10,788,400
2022-03-21	5.650	5.880	5.630	5.790	5.790	11,122,375
2022-03-18	5.560	5.690	5.480	5.610	5.610	7,747,900
2022-03-17	5.570	5.690	5.500	5.510	5.510	9,356,087
2022-03-16	5.390	5.570	5.290	5.520	5.520	10,690,684
2022-03-15	5.660	5.680	5.270	5.280	5.280	10,426,100
2022-03-14	5.910	5.990	5.660	5.660	5.660	7,715,400
2022-03-11	5.860	5.980	5.700	5.940	5.940	7,394,000
2022-03-10	5.980	6.030	5.900	5.930	5.930	6,247,700
2022-03-09	6.060	6.090	5.640	5.870	5.870	9,552,501
2022-03-08	6.060	6.120	5.880	5.980	5.980	9,600,100
2022-03-07	6.090	6.230	6.030	6.070	6.070	10,523,600
2022-03-04	6.340	6.340	6.010	6.050	6.050	12,357,402
2022-03-03	6.330	6.410	6.180	6.370	6.370	11,751,858
2022-03-02	6.310	6.390	6.230	6.310	6.310	9,269,402
2022-03-01	6.280	6.370	6.230	6.320	6.320	8,388,950
2022-02-28	6.300	6.360	6.140	6.320	6.320	10,132,739
2022-02-25	6.140	6.490	6.110	6.230	6.230	15,840,500
2022-02-24	6.280	6.420	5.950	6.090	6.090	20,933,601
2022-02-23	6.460	6.470	6.280	6.310	6.310	12,859,000
2022-02-22	6.500	6.640	6.320	6.430	6.430	21,442,635
2022-02-21	6.250	6.840	6.250	6.590	6.590	40,968,830
2022-02-18	6.170	6.450	6.070	6.290	6.290	24,202,200
2022-02-17	6.380	6.460	6.100	6.170	6.170	28,397,800
2022-02-16	6.420	6.730	6.420	6.470	6.470	34,257,330
2022-02-15	6.690	6.940	6.290	6.560	6.560	42,870,776
2022-02-14	6.980	7.390	6.600	6.710	6.710	70,515,140
2022-02-11	6.280	7.050	6.280	7.050	7.050	42,594,184
2022-02-10	6.760	7.140	6.400	6.410	6.410	65,837,177
2022-02-09	6.050	6.490	5.960	6.490	6.490	27,072,417
2022-02-08	5.380	5.900	5.290	5.900	5.900	10,845,010
2022-02-07	5.230	5.610	5.020	5.360	5.360	13,599,266
2022-01-28	5.080	5.240	4.950	5.120	5.120	11,567,869

← NewerPage 19 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.