Xiamen Xindeco Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 5.080 | 5.240 | 4.950 | 5.120 | 5.120 | 11,567,869 |
| 2022-01-27 | 5.800 | 5.820 | 5.270 | 5.270 | 5.270 | 16,961,401 |
| 2022-01-26 | 5.990 | 6.100 | 5.560 | 5.850 | 5.850 | 22,005,302 |
| 2022-01-25 | 6.090 | 6.190 | 5.700 | 5.940 | 5.940 | 25,166,997 |
| 2022-01-24 | 6.000 | 6.500 | 5.670 | 6.230 | 6.230 | 39,461,830 |
| 2022-01-21 | 5.450 | 6.000 | 5.280 | 6.000 | 6.000 | 21,915,808 |
| 2022-01-20 | 5.630 | 5.640 | 5.400 | 5.450 | 5.450 | 5,962,000 |
| 2022-01-19 | 5.400 | 5.650 | 5.390 | 5.570 | 5.570 | 5,374,381 |
| 2022-01-18 | 5.570 | 5.730 | 5.380 | 5.490 | 5.490 | 8,938,050 |
| 2022-01-17 | 5.420 | 5.650 | 5.370 | 5.580 | 5.580 | 8,623,470 |
| 2022-01-14 | 5.680 | 5.680 | 5.350 | 5.370 | 5.370 | 9,043,400 |
| 2022-01-13 | 5.540 | 5.730 | 5.490 | 5.680 | 5.680 | 8,415,506 |
| 2022-01-12 | 5.500 | 5.580 | 5.440 | 5.550 | 5.550 | 4,526,900 |
| 2022-01-11 | 5.460 | 5.530 | 5.390 | 5.440 | 5.440 | 4,116,211 |
| 2022-01-10 | 5.600 | 5.600 | 5.270 | 5.440 | 5.440 | 5,474,189 |
| 2022-01-07 | 5.580 | 5.690 | 5.510 | 5.550 | 5.550 | 5,868,262 |
| 2022-01-06 | 5.490 | 5.630 | 5.470 | 5.580 | 5.580 | 4,232,411 |
| 2022-01-05 | 5.530 | 5.580 | 5.360 | 5.490 | 5.490 | 4,533,622 |
| 2022-01-04 | 5.420 | 5.560 | 5.420 | 5.520 | 5.520 | 4,203,122 |
| 2021-12-31 | 5.470 | 5.470 | 5.380 | 5.410 | 5.410 | 2,130,988 |
| 2021-12-30 | 5.370 | 5.470 | 5.330 | 5.400 | 5.400 | 3,306,700 |
| 2021-12-29 | 5.350 | 5.440 | 5.310 | 5.360 | 5.360 | 2,492,734 |
| 2021-12-28 | 5.280 | 5.400 | 5.280 | 5.350 | 5.350 | 2,617,610 |
| 2021-12-27 | 5.230 | 5.340 | 5.200 | 5.280 | 5.280 | 2,398,737 |
| 2021-12-24 | 5.300 | 5.390 | 5.230 | 5.230 | 5.230 | 2,783,500 |
| 2021-12-23 | 5.400 | 5.450 | 5.330 | 5.370 | 5.370 | 4,267,801 |
| 2021-12-22 | 5.470 | 5.520 | 5.400 | 5.450 | 5.450 | 4,407,363 |
| 2021-12-21 | 5.220 | 5.490 | 5.210 | 5.490 | 5.490 | 7,492,179 |
| 2021-12-20 | 5.240 | 5.300 | 5.190 | 5.220 | 5.220 | 3,552,908 |
| 2021-12-17 | 5.300 | 5.330 | 5.240 | 5.250 | 5.250 | 3,248,858 |
| 2021-12-16 | 5.180 | 5.320 | 5.180 | 5.300 | 5.300 | 4,623,291 |
| 2021-12-15 | 5.140 | 5.230 | 5.120 | 5.170 | 5.170 | 3,008,579 |
| 2021-12-14 | 5.030 | 5.140 | 5.020 | 5.140 | 5.140 | 2,833,450 |
| 2021-12-13 | 5.020 | 5.090 | 5.010 | 5.030 | 5.030 | 2,142,091 |
| 2021-12-10 | 4.990 | 5.110 | 4.970 | 5.050 | 5.050 | 2,269,300 |
| 2021-12-09 | 4.950 | 5.040 | 4.920 | 5.030 | 5.030 | 2,297,007 |
| 2021-12-08 | 4.990 | 4.990 | 4.940 | 4.960 | 4.960 | 2,145,150 |
| 2021-12-07 | 5.060 | 5.060 | 4.940 | 4.990 | 4.990 | 2,328,302 |
| 2021-12-06 | 5.160 | 5.180 | 4.980 | 5.030 | 5.030 | 2,869,001 |
| 2021-12-03 | 5.100 | 5.200 | 5.040 | 5.130 | 5.130 | 3,171,332 |
| 2021-12-02 | 5.100 | 5.260 | 5.100 | 5.120 | 5.120 | 3,652,250 |
| 2021-12-01 | 5.060 | 5.120 | 5.030 | 5.100 | 5.100 | 2,609,600 |
| 2021-11-30 | 5.070 | 5.120 | 5.030 | 5.060 | 5.060 | 2,452,111 |
| 2021-11-29 | 4.990 | 5.120 | 4.960 | 5.070 | 5.070 | 3,198,143 |
| 2021-11-26 | 5.060 | 5.070 | 4.960 | 5.020 | 5.020 | 2,091,211 |
| 2021-11-25 | 4.990 | 5.100 | 4.950 | 5.070 | 5.070 | 3,320,303 |
| 2021-11-24 | 4.960 | 5.000 | 4.900 | 4.960 | 4.960 | 2,608,000 |
| 2021-11-23 | 4.930 | 5.010 | 4.920 | 4.970 | 4.970 | 1,796,897 |
| 2021-11-22 | 4.970 | 5.000 | 4.930 | 4.950 | 4.950 | 1,824,856 |
| 2021-11-19 | 4.920 | 5.000 | 4.890 | 4.980 | 4.980 | 1,315,359 |
| 2021-11-18 | 5.010 | 5.020 | 4.900 | 4.940 | 4.940 | 1,872,831 |
| 2021-11-17 | 5.010 | 5.030 | 4.940 | 4.990 | 4.990 | 2,334,503 |
| 2021-11-16 | 5.050 | 5.120 | 4.980 | 4.990 | 4.990 | 1,835,393 |
| 2021-11-15 | 5.020 | 5.100 | 4.990 | 5.070 | 5.070 | 2,155,886 |
| 2021-11-12 | 5.010 | 5.070 | 4.950 | 5.010 | 5.010 | 2,136,701 |
| 2021-11-11 | 4.880 | 5.140 | 4.850 | 5.010 | 5.010 | 6,524,051 |
| 2021-11-10 | 4.820 | 4.900 | 4.770 | 4.880 | 4.880 | 2,168,000 |
| 2021-11-09 | 4.730 | 4.830 | 4.710 | 4.810 | 4.810 | 1,466,200 |
| 2021-11-08 | 4.770 | 4.770 | 4.700 | 4.730 | 4.730 | 701,061 |
| 2021-11-05 | 4.700 | 4.770 | 4.690 | 4.750 | 4.750 | 1,297,100 |
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.