Xiamen Xindeco Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 6.390 | 6.750 | 6.340 | 6.680 | 6.680 | 76,012,990 |
| 2025-07-17 | 6.280 | 6.480 | 6.240 | 6.360 | 6.360 | 40,420,950 |
| 2025-07-16 | 6.170 | 6.350 | 6.170 | 6.280 | 6.280 | 26,592,100 |
| 2025-07-15 | 6.250 | 6.260 | 6.080 | 6.180 | 6.180 | 27,336,232 |
| 2025-07-14 | 6.230 | 6.310 | 6.190 | 6.250 | 6.250 | 28,316,001 |
| 2025-07-11 | 6.180 | 6.310 | 6.180 | 6.290 | 6.290 | 27,438,900 |
| 2025-07-10 | 6.220 | 6.260 | 6.170 | 6.200 | 6.200 | 19,787,400 |
| 2025-07-09 | 6.270 | 6.330 | 6.220 | 6.220 | 6.220 | 23,061,800 |
| 2025-07-08 | 6.250 | 6.270 | 6.190 | 6.250 | 6.250 | 23,374,799 |
| 2025-07-07 | 6.190 | 6.330 | 6.150 | 6.270 | 6.270 | 23,537,828 |
| 2025-07-04 | 6.300 | 6.340 | 6.140 | 6.190 | 6.190 | 27,726,400 |
| 2025-07-03 | 6.290 | 6.340 | 6.220 | 6.260 | 6.260 | 28,858,150 |
| 2025-07-02 | 6.430 | 6.440 | 6.260 | 6.310 | 6.310 | 36,440,176 |
| 2025-07-01 | 6.580 | 6.620 | 6.350 | 6.450 | 6.450 | 60,505,338 |
| 2025-06-30 | 6.300 | 6.840 | 6.240 | 6.640 | 6.640 | 93,679,334 |
| 2025-06-27 | 6.290 | 6.420 | 6.130 | 6.330 | 6.330 | 87,925,710 |
| 2025-06-26 | 6.150 | 6.230 | 6.050 | 6.100 | 6.100 | 53,461,636 |
| 2025-06-25 | 6.050 | 6.240 | 6.050 | 6.200 | 6.200 | 60,958,482 |
| 2025-06-24 | 6.100 | 6.180 | 6.040 | 6.070 | 6.070 | 56,754,950 |
| 2025-06-23 | 5.760 | 6.130 | 5.760 | 6.090 | 6.090 | 72,780,544 |
| 2025-06-20 | 6.200 | 6.250 | 5.810 | 5.870 | 5.870 | 77,493,152 |
| 2025-06-19 | 6.400 | 6.490 | 6.050 | 6.070 | 6.070 | 109,774,080 |
| 2025-06-18 | 7.050 | 7.280 | 6.530 | 6.530 | 6.530 | 139,953,326 |
| 2025-06-17 | 7.680 | 7.970 | 7.260 | 7.260 | 7.260 | 172,626,647 |
| 2025-06-16 | 7.360 | 8.350 | 7.120 | 8.070 | 8.070 | 225,355,852 |
| 2025-06-13 | 8.000 | 8.320 | 7.550 | 7.590 | 7.590 | 230,566,335 |
| 2025-06-12 | 6.750 | 7.560 | 6.470 | 7.560 | 7.560 | 163,452,126 |
| 2025-06-11 | 6.550 | 6.940 | 6.270 | 6.870 | 6.870 | 141,366,548 |
| 2025-06-10 | 6.320 | 7.140 | 6.210 | 6.780 | 6.780 | 160,624,824 |
| 2025-06-09 | 6.450 | 7.190 | 6.400 | 6.590 | 6.590 | 165,259,501 |
| 2025-06-06 | 6.660 | 6.660 | 6.310 | 6.660 | 6.660 | 68,371,731 |
| 2025-06-05 | 5.470 | 6.050 | 5.390 | 6.050 | 6.050 | 46,491,408 |
| 2025-06-04 | 5.510 | 5.570 | 5.450 | 5.500 | 5.500 | 17,368,300 |
| 2025-06-03 | 5.440 | 5.690 | 5.390 | 5.570 | 5.570 | 22,751,800 |
| 2025-05-30 | 5.500 | 5.510 | 5.390 | 5.490 | 5.490 | 15,673,211 |
| 2025-05-29 | 5.400 | 5.510 | 5.360 | 5.500 | 5.500 | 18,907,500 |
| 2025-05-28 | 5.380 | 5.470 | 5.330 | 5.430 | 5.430 | 24,019,769 |
| 2025-05-27 | 5.220 | 5.570 | 5.220 | 5.400 | 5.400 | 30,386,402 |
| 2025-05-26 | 5.160 | 5.260 | 5.160 | 5.250 | 5.250 | 9,106,400 |
| 2025-05-23 | 5.300 | 5.300 | 5.170 | 5.180 | 5.180 | 11,659,576 |
| 2025-05-22 | 5.340 | 5.410 | 5.250 | 5.270 | 5.270 | 12,914,389 |
| 2025-05-21 | 5.320 | 5.450 | 5.270 | 5.380 | 5.380 | 19,473,000 |
| 2025-05-20 | 5.290 | 5.340 | 5.260 | 5.340 | 5.340 | 13,857,971 |
| 2025-05-19 | 5.190 | 5.300 | 5.160 | 5.290 | 5.290 | 13,930,450 |
| 2025-05-16 | 5.140 | 5.230 | 5.130 | 5.200 | 5.200 | 10,149,200 |
| 2025-05-15 | 5.190 | 5.240 | 5.140 | 5.160 | 5.160 | 10,095,701 |
| 2025-05-14 | 5.170 | 5.200 | 5.140 | 5.200 | 5.200 | 10,765,950 |
| 2025-05-13 | 5.250 | 5.300 | 5.150 | 5.170 | 5.170 | 12,394,100 |
| 2025-05-12 | 5.200 | 5.250 | 5.150 | 5.210 | 5.210 | 11,694,970 |
| 2025-05-09 | 5.250 | 5.260 | 5.150 | 5.170 | 5.170 | 16,056,773 |
| 2025-05-08 | 5.200 | 5.280 | 5.130 | 5.260 | 5.260 | 24,046,601 |
| 2025-05-07 | 5.250 | 5.640 | 5.220 | 5.240 | 5.240 | 38,566,401 |
| 2025-05-06 | 5.230 | 5.350 | 5.170 | 5.200 | 5.200 | 28,447,801 |
| 2025-04-30 | 5.010 | 5.280 | 4.990 | 5.220 | 5.220 | 30,598,900 |
| 2025-04-29 | 4.910 | 5.070 | 4.850 | 5.010 | 5.010 | 17,929,381 |
| 2025-04-28 | 4.880 | 4.950 | 4.790 | 4.930 | 4.930 | 15,759,752 |
| 2025-04-25 | 5.030 | 5.050 | 4.900 | 4.910 | 4.910 | 18,155,201 |
| 2025-04-24 | 5.150 | 5.360 | 4.970 | 4.980 | 4.980 | 29,766,953 |
| 2025-04-23 | 4.880 | 5.080 | 4.860 | 5.050 | 5.050 | 28,913,494 |
| 2025-04-22 | 4.810 | 4.980 | 4.810 | 4.880 | 4.880 | 24,249,700 |
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.