Xiamen Xindeco Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 6.970 | 7.020 | 6.720 | 6.900 | 6.900 | 39,513,803 |
| 2026-01-13 | 6.990 | 7.160 | 6.800 | 6.900 | 6.900 | 49,124,593 |
| 2026-01-12 | 6.670 | 6.940 | 6.640 | 6.940 | 6.940 | 45,379,836 |
| 2026-01-09 | 6.570 | 6.620 | 6.520 | 6.600 | 6.600 | 27,420,650 |
| 2026-01-08 | 6.550 | 6.630 | 6.480 | 6.570 | 6.570 | 25,668,036 |
| 2026-01-07 | 6.510 | 6.720 | 6.470 | 6.610 | 6.610 | 37,140,000 |
| 2026-01-06 | 6.490 | 6.570 | 6.440 | 6.540 | 6.540 | 25,356,400 |
| 2026-01-05 | 6.620 | 6.640 | 6.450 | 6.500 | 6.500 | 28,516,824 |
| 2025-12-31 | 6.670 | 6.700 | 6.510 | 6.570 | 6.570 | 24,854,700 |
| 2025-12-30 | 6.810 | 6.830 | 6.650 | 6.670 | 6.670 | 27,466,600 |
| 2025-12-29 | 6.840 | 7.000 | 6.760 | 6.850 | 6.850 | 37,655,620 |
| 2025-12-26 | 6.900 | 7.190 | 6.780 | 7.030 | 7.030 | 59,790,300 |
| 2025-12-25 | 6.850 | 6.990 | 6.830 | 6.930 | 6.930 | 44,426,571 |
| 2025-12-24 | 6.580 | 6.910 | 6.560 | 6.850 | 6.850 | 48,905,221 |
| 2025-12-23 | 6.700 | 6.730 | 6.490 | 6.550 | 6.550 | 34,688,399 |
| 2025-12-22 | 6.670 | 6.810 | 6.600 | 6.740 | 6.740 | 41,672,000 |
| 2025-12-19 | 6.410 | 6.860 | 6.310 | 6.710 | 6.710 | 57,422,635 |
| 2025-12-18 | 6.410 | 6.480 | 6.330 | 6.340 | 6.340 | 36,753,437 |
| 2025-12-17 | 6.430 | 6.440 | 6.200 | 6.330 | 6.330 | 41,303,502 |
| 2025-12-16 | 6.850 | 6.870 | 6.390 | 6.430 | 6.430 | 50,036,964 |
| 2025-12-15 | 6.690 | 6.980 | 6.680 | 6.870 | 6.870 | 50,761,880 |
| 2025-12-12 | 7.070 | 7.130 | 6.750 | 6.790 | 6.790 | 69,803,726 |
| 2025-12-11 | 7.760 | 7.800 | 7.110 | 7.110 | 7.110 | 85,728,074 |
| 2025-12-10 | 8.020 | 8.330 | 7.760 | 7.900 | 7.900 | 97,026,853 |
| 2025-12-09 | 8.350 | 8.490 | 8.020 | 8.140 | 8.140 | 147,549,667 |
| 2025-12-08 | 8.100 | 8.650 | 7.850 | 8.650 | 8.650 | 181,256,157 |
| 2025-12-05 | 7.310 | 8.160 | 7.220 | 7.860 | 7.860 | 146,833,401 |
| 2025-12-04 | 7.510 | 8.120 | 7.370 | 7.420 | 7.420 | 98,517,402 |
| 2025-12-03 | 7.260 | 7.900 | 7.260 | 7.420 | 7.420 | 120,196,418 |
| 2025-12-02 | 7.150 | 7.340 | 7.070 | 7.250 | 7.250 | 72,244,472 |
| 2025-12-01 | 7.170 | 7.430 | 7.090 | 7.210 | 7.210 | 69,171,917 |
| 2025-11-28 | 7.150 | 7.340 | 6.970 | 7.200 | 7.200 | 90,034,017 |
| 2025-11-27 | 7.250 | 7.350 | 6.890 | 7.110 | 7.110 | 97,783,676 |
| 2025-11-26 | 7.430 | 7.930 | 7.080 | 7.380 | 7.380 | 176,792,023 |
| 2025-11-25 | 6.550 | 7.210 | 6.400 | 7.210 | 7.210 | 55,230,763 |
| 2025-11-24 | 6.410 | 6.710 | 6.220 | 6.550 | 6.550 | 52,751,502 |
| 2025-11-21 | 6.450 | 6.690 | 6.190 | 6.220 | 6.220 | 41,911,600 |
| 2025-11-20 | 6.580 | 6.730 | 6.380 | 6.600 | 6.600 | 39,986,900 |
| 2025-11-19 | 6.700 | 6.740 | 6.440 | 6.490 | 6.490 | 44,497,400 |
| 2025-11-18 | 6.830 | 6.880 | 6.500 | 6.660 | 6.660 | 83,246,368 |
| 2025-11-17 | 6.840 | 7.340 | 6.740 | 7.180 | 7.180 | 91,026,967 |
| 2025-11-14 | 6.600 | 6.950 | 6.580 | 6.790 | 6.790 | 68,839,568 |
| 2025-11-13 | 6.420 | 6.800 | 6.340 | 6.670 | 6.670 | 57,472,002 |
| 2025-11-12 | 6.350 | 6.580 | 6.290 | 6.450 | 6.450 | 42,891,067 |
| 2025-11-11 | 6.250 | 6.340 | 6.200 | 6.330 | 6.330 | 24,968,901 |
| 2025-11-10 | 6.100 | 6.340 | 6.070 | 6.290 | 6.290 | 31,608,103 |
| 2025-11-07 | 6.200 | 6.250 | 6.080 | 6.120 | 6.120 | 29,439,100 |
| 2025-11-06 | 6.410 | 6.470 | 6.150 | 6.200 | 6.200 | 44,906,702 |
| 2025-11-05 | 6.260 | 6.500 | 6.200 | 6.420 | 6.420 | 60,872,601 |
| 2025-11-04 | 6.080 | 6.460 | 6.030 | 6.360 | 6.360 | 70,991,451 |
| 2025-11-03 | 6.030 | 6.130 | 5.980 | 6.090 | 6.090 | 31,966,100 |
| 2025-10-31 | 5.980 | 6.110 | 5.950 | 6.010 | 6.010 | 35,585,601 |
| 2025-10-30 | 6.190 | 6.230 | 5.960 | 6.000 | 6.000 | 60,496,651 |
| 2025-10-29 | 6.450 | 6.470 | 6.030 | 6.180 | 6.180 | 95,584,304 |
| 2025-10-28 | 6.160 | 6.830 | 6.110 | 6.690 | 6.690 | 124,889,926 |
| 2025-10-27 | 6.030 | 6.450 | 5.950 | 6.210 | 6.210 | 79,956,504 |
| 2025-10-24 | 5.870 | 6.050 | 5.800 | 5.890 | 5.890 | 31,523,001 |
| 2025-10-23 | 5.680 | 5.830 | 5.670 | 5.820 | 5.820 | 19,533,052 |
| 2025-10-22 | 5.680 | 5.760 | 5.660 | 5.710 | 5.710 | 11,132,300 |
| 2025-10-21 | 5.630 | 5.700 | 5.560 | 5.700 | 5.700 | 18,567,911 |
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.