Xiamen Xindeco Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4.690 | 4.930 | 4.680 | 4.820 | 4.820 | 27,267,301 |
| 2026-07-15 | 4.570 | 4.860 | 4.530 | 4.750 | 4.750 | 40,936,199 |
| 2026-07-14 | 4.700 | 4.880 | 4.490 | 4.800 | 4.800 | 53,776,180 |
| 2026-07-13 | 4.690 | 4.690 | 4.410 | 4.440 | 4.440 | 13,730,900 |
| 2026-07-10 | 4.500 | 4.850 | 4.400 | 4.680 | 4.680 | 21,027,699 |
| 2026-07-09 | 4.450 | 4.510 | 4.330 | 4.500 | 4.500 | 9,874,000 |
| 2026-07-08 | 4.430 | 4.450 | 4.300 | 4.450 | 4.450 | 8,281,701 |
| 2026-07-07 | 4.530 | 4.550 | 4.390 | 4.430 | 4.430 | 9,351,300 |
| 2026-07-06 | 4.600 | 4.670 | 4.530 | 4.530 | 4.530 | 9,469,000 |
| 2026-07-03 | 4.610 | 4.670 | 4.500 | 4.600 | 4.600 | 12,059,510 |
| 2026-07-02 | 4.550 | 4.800 | 4.510 | 4.570 | 4.570 | 13,341,414 |
| 2026-07-01 | 4.430 | 4.600 | 4.410 | 4.550 | 4.550 | 14,794,662 |
| 2026-06-30 | 4.400 | 4.460 | 4.310 | 4.430 | 4.430 | 14,330,880 |
| 2026-06-29 | 4.500 | 4.550 | 4.350 | 4.400 | 4.400 | 14,235,100 |
| 2026-06-26 | 4.670 | 4.670 | 4.500 | 4.510 | 4.510 | 12,341,502 |
| 2026-06-25 | 4.710 | 4.760 | 4.630 | 4.670 | 4.670 | 12,580,001 |
| 2026-06-24 | 5.020 | 5.030 | 4.710 | 4.730 | 4.730 | 19,468,000 |
| 2026-06-23 | 4.940 | 5.100 | 4.920 | 5.020 | 5.020 | 14,831,978 |
| 2026-06-22 | 4.950 | 4.980 | 4.780 | 4.960 | 4.960 | 18,600,449 |
| 2026-06-18 | 4.810 | 5.090 | 4.710 | 4.970 | 4.970 | 21,198,051 |
| 2026-06-17 | 4.990 | 4.990 | 4.760 | 4.830 | 4.830 | 14,487,500 |
| 2026-06-16 | 5.050 | 5.060 | 4.920 | 4.980 | 4.980 | 13,966,000 |
| 2026-06-15 | 5.070 | 5.240 | 5.000 | 5.040 | 5.040 | 14,444,760 |
| 2026-06-12 | 5.080 | 5.160 | 4.930 | 5.030 | 5.030 | 13,022,400 |
| 2026-06-11 | 5.130 | 5.220 | 5.000 | 5.050 | 5.050 | 11,903,400 |
| 2026-06-10 | 5.340 | 5.360 | 5.070 | 5.190 | 5.190 | 15,123,010 |
| 2026-06-09 | 5.390 | 5.480 | 5.300 | 5.390 | 5.390 | 13,092,608 |
| 2026-06-08 | 5.600 | 5.790 | 5.290 | 5.380 | 5.380 | 24,139,945 |
| 2026-06-05 | 5.500 | 5.840 | 5.370 | 5.680 | 5.680 | 27,609,340 |
| 2026-06-04 | 5.730 | 5.950 | 5.480 | 5.550 | 5.550 | 24,636,699 |
| 2026-06-03 | 5.720 | 5.820 | 5.560 | 5.630 | 5.630 | 13,391,600 |
| 2026-06-02 | 5.710 | 5.770 | 5.560 | 5.730 | 5.730 | 16,580,051 |
| 2026-06-01 | 5.540 | 5.770 | 5.460 | 5.720 | 5.720 | 17,579,010 |
| 2026-05-29 | 5.940 | 5.980 | 5.500 | 5.590 | 5.590 | 24,750,461 |
| 2026-05-28 | 5.710 | 6.030 | 5.600 | 6.000 | 6.000 | 20,308,211 |
| 2026-05-27 | 5.950 | 6.000 | 5.660 | 5.750 | 5.750 | 20,321,000 |
| 2026-05-26 | 6.100 | 6.160 | 5.940 | 5.970 | 5.970 | 18,945,500 |
| 2026-05-25 | 5.930 | 6.230 | 5.930 | 6.120 | 6.120 | 29,819,770 |
| 2026-05-22 | 5.720 | 5.970 | 5.640 | 5.900 | 5.900 | 22,369,900 |
| 2026-05-21 | 5.840 | 6.200 | 5.610 | 5.620 | 5.620 | 23,585,449 |
| 2026-05-20 | 5.910 | 5.910 | 5.740 | 5.770 | 5.770 | 13,052,400 |
| 2026-05-19 | 5.950 | 6.040 | 5.840 | 5.920 | 5.920 | 9,748,600 |
| 2026-05-18 | 5.910 | 5.970 | 5.790 | 5.960 | 5.960 | 12,487,800 |
| 2026-05-15 | 6.040 | 6.090 | 5.880 | 5.910 | 5.910 | 14,965,900 |
| 2026-05-14 | 6.190 | 6.250 | 6.050 | 6.050 | 6.050 | 15,781,400 |
| 2026-05-13 | 6.080 | 6.350 | 6.060 | 6.180 | 6.180 | 23,629,199 |
| 2026-05-12 | 6.160 | 6.220 | 6.060 | 6.080 | 6.080 | 11,800,560 |
| 2026-05-11 | 6.160 | 6.180 | 6.090 | 6.150 | 6.150 | 13,602,310 |
| 2026-05-08 | 6.090 | 6.170 | 6.040 | 6.150 | 6.150 | 13,245,210 |
| 2026-05-07 | 6.100 | 6.120 | 6.060 | 6.060 | 6.060 | 12,750,450 |
| 2026-05-06 | 5.960 | 6.230 | 5.950 | 6.100 | 6.100 | 23,650,000 |
| 2026-04-30 | 5.910 | 6.000 | 5.900 | 5.930 | 5.930 | 12,430,960 |
| 2026-04-29 | 5.840 | 5.970 | 5.800 | 5.910 | 5.910 | 15,009,760 |
| 2026-04-28 | 5.780 | 5.950 | 5.750 | 5.850 | 5.850 | 18,543,199 |
| 2026-04-27 | 5.700 | 5.860 | 5.570 | 5.820 | 5.820 | 16,860,801 |
| 2026-04-24 | 5.730 | 5.760 | 5.540 | 5.720 | 5.720 | 13,892,700 |
| 2026-04-23 | 5.850 | 5.850 | 5.680 | 5.710 | 5.710 | 11,416,270 |
| 2026-04-22 | 5.670 | 5.870 | 5.650 | 5.850 | 5.850 | 14,445,700 |
| 2026-04-21 | 5.840 | 5.860 | 5.660 | 5.700 | 5.700 | 11,650,820 |
| 2026-04-20 | 5.850 | 5.890 | 5.800 | 5.860 | 5.860 | 7,949,124 |
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.