Xiamen Xindeco Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 5.540 | 5.720 | 5.450 | 5.660 | 5.660 | 24,795,211 |
| 2025-10-17 | 5.460 | 5.680 | 5.430 | 5.500 | 5.500 | 25,426,510 |
| 2025-10-16 | 5.560 | 5.570 | 5.450 | 5.460 | 5.460 | 9,128,500 |
| 2025-10-15 | 5.520 | 5.590 | 5.490 | 5.570 | 5.570 | 9,658,800 |
| 2025-10-14 | 5.600 | 5.650 | 5.480 | 5.490 | 5.490 | 12,798,600 |
| 2025-10-13 | 5.420 | 5.600 | 5.320 | 5.560 | 5.560 | 12,514,502 |
| 2025-10-10 | 5.610 | 5.690 | 5.560 | 5.620 | 5.620 | 16,104,110 |
| 2025-10-09 | 5.600 | 5.660 | 5.470 | 5.610 | 5.610 | 15,909,033 |
| 2025-09-30 | 5.640 | 5.670 | 5.570 | 5.580 | 5.580 | 10,712,050 |
| 2025-09-29 | 5.630 | 5.660 | 5.460 | 5.640 | 5.640 | 13,464,001 |
| 2025-09-26 | 5.710 | 5.780 | 5.630 | 5.630 | 5.630 | 11,782,202 |
| 2025-09-25 | 5.770 | 5.770 | 5.680 | 5.700 | 5.700 | 13,133,501 |
| 2025-09-24 | 5.640 | 5.790 | 5.580 | 5.770 | 5.770 | 15,247,201 |
| 2025-09-23 | 5.800 | 5.800 | 5.550 | 5.640 | 5.640 | 23,631,794 |
| 2025-09-22 | 6.080 | 6.080 | 5.760 | 5.800 | 5.800 | 42,207,516 |
| 2025-09-19 | 6.000 | 6.290 | 5.960 | 6.090 | 6.090 | 62,386,470 |
| 2025-09-18 | 5.840 | 5.930 | 5.750 | 5.820 | 5.820 | 30,741,851 |
| 2025-09-17 | 5.900 | 5.900 | 5.810 | 5.840 | 5.840 | 13,240,900 |
| 2025-09-16 | 5.820 | 5.910 | 5.780 | 5.910 | 5.910 | 16,445,713 |
| 2025-09-15 | 5.860 | 5.890 | 5.790 | 5.810 | 5.810 | 14,090,436 |
| 2025-09-12 | 5.890 | 5.950 | 5.830 | 5.870 | 5.870 | 16,062,792 |
| 2025-09-11 | 5.880 | 5.890 | 5.740 | 5.880 | 5.880 | 19,116,301 |
| 2025-09-10 | 5.890 | 5.980 | 5.860 | 5.910 | 5.910 | 17,683,144 |
| 2025-09-09 | 5.850 | 6.010 | 5.800 | 5.890 | 5.890 | 25,836,174 |
| 2025-09-08 | 5.810 | 5.860 | 5.740 | 5.820 | 5.820 | 16,023,600 |
| 2025-09-05 | 5.770 | 5.820 | 5.660 | 5.820 | 5.820 | 13,266,000 |
| 2025-09-04 | 5.770 | 5.830 | 5.700 | 5.770 | 5.770 | 15,458,265 |
| 2025-09-03 | 5.920 | 5.940 | 5.700 | 5.710 | 5.710 | 17,741,601 |
| 2025-09-02 | 6.000 | 6.030 | 5.850 | 5.900 | 5.900 | 18,931,100 |
| 2025-09-01 | 5.880 | 6.080 | 5.880 | 6.050 | 6.050 | 21,605,886 |
| 2025-08-29 | 5.960 | 5.960 | 5.870 | 5.880 | 5.880 | 15,209,803 |
| 2025-08-28 | 6.000 | 6.050 | 5.740 | 5.970 | 5.970 | 29,566,802 |
| 2025-08-27 | 6.200 | 6.200 | 6.010 | 6.010 | 6.010 | 28,701,876 |
| 2025-08-26 | 6.150 | 6.210 | 6.100 | 6.180 | 6.180 | 22,783,511 |
| 2025-08-25 | 6.210 | 6.250 | 6.080 | 6.150 | 6.150 | 33,431,111 |
| 2025-08-22 | 6.310 | 6.320 | 6.150 | 6.220 | 6.220 | 27,903,251 |
| 2025-08-21 | 6.190 | 6.360 | 6.180 | 6.300 | 6.300 | 41,755,764 |
| 2025-08-20 | 6.120 | 6.210 | 6.090 | 6.200 | 6.200 | 22,134,150 |
| 2025-08-19 | 6.180 | 6.210 | 6.120 | 6.150 | 6.150 | 23,880,886 |
| 2025-08-18 | 6.050 | 6.200 | 6.030 | 6.150 | 6.150 | 32,820,810 |
| 2025-08-15 | 6.000 | 6.060 | 5.980 | 6.050 | 6.050 | 18,190,710 |
| 2025-08-14 | 6.090 | 6.110 | 5.990 | 5.990 | 5.990 | 27,084,500 |
| 2025-08-13 | 6.110 | 6.160 | 6.070 | 6.100 | 6.100 | 19,478,601 |
| 2025-08-12 | 6.170 | 6.180 | 6.080 | 6.110 | 6.110 | 21,431,201 |
| 2025-08-11 | 6.200 | 6.220 | 6.160 | 6.170 | 6.170 | 19,319,851 |
| 2025-08-08 | 6.240 | 6.250 | 6.150 | 6.180 | 6.180 | 18,893,675 |
| 2025-08-07 | 6.310 | 6.330 | 6.190 | 6.240 | 6.240 | 23,319,100 |
| 2025-08-06 | 6.290 | 6.350 | 6.200 | 6.310 | 6.310 | 30,379,341 |
| 2025-08-05 | 6.180 | 6.330 | 6.110 | 6.280 | 6.280 | 39,669,485 |
| 2025-08-04 | 6.050 | 6.160 | 5.980 | 6.100 | 6.100 | 30,951,800 |
| 2025-08-01 | 6.250 | 6.330 | 6.100 | 6.120 | 6.120 | 37,602,700 |
| 2025-07-31 | 6.610 | 6.650 | 6.200 | 6.250 | 6.250 | 72,763,670 |
| 2025-07-30 | 7.220 | 7.370 | 6.600 | 6.600 | 6.600 | 101,956,904 |
| 2025-07-29 | 7.350 | 7.650 | 7.180 | 7.330 | 7.330 | 64,984,805 |
| 2025-07-28 | 7.290 | 7.480 | 7.170 | 7.370 | 7.370 | 68,055,325 |
| 2025-07-25 | 6.860 | 7.580 | 6.850 | 7.400 | 7.400 | 121,643,753 |
| 2025-07-24 | 6.790 | 7.050 | 6.780 | 6.890 | 6.890 | 47,139,201 |
| 2025-07-23 | 6.760 | 6.960 | 6.720 | 6.790 | 6.790 | 42,370,452 |
| 2025-07-22 | 6.860 | 6.910 | 6.760 | 6.790 | 6.790 | 45,367,218 |
| 2025-07-21 | 6.600 | 7.000 | 6.460 | 6.940 | 6.940 | 79,279,704 |
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.