Xiamen Xindeco Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 4.760 | 4.860 | 4.710 | 4.800 | 4.800 | 29,905,730 |
| 2025-04-18 | 4.680 | 5.080 | 4.680 | 4.850 | 4.850 | 49,197,200 |
| 2025-04-17 | 4.700 | 4.740 | 4.610 | 4.620 | 4.620 | 15,932,200 |
| 2025-04-16 | 4.740 | 4.850 | 4.650 | 4.740 | 4.740 | 16,931,701 |
| 2025-04-15 | 4.730 | 4.810 | 4.670 | 4.740 | 4.740 | 14,680,899 |
| 2025-04-14 | 4.570 | 4.810 | 4.570 | 4.760 | 4.760 | 25,794,031 |
| 2025-04-11 | 4.730 | 4.790 | 4.600 | 4.600 | 4.600 | 35,412,700 |
| 2025-04-10 | 4.520 | 4.730 | 4.440 | 4.730 | 4.730 | 23,274,281 |
| 2025-04-09 | 4.020 | 4.370 | 3.710 | 4.300 | 4.300 | 25,009,078 |
| 2025-04-08 | 4.220 | 4.300 | 4.000 | 4.080 | 4.080 | 21,830,200 |
| 2025-04-07 | 4.460 | 4.520 | 4.310 | 4.310 | 4.310 | 13,426,800 |
| 2025-04-03 | 4.730 | 4.810 | 4.690 | 4.790 | 4.790 | 9,724,100 |
| 2025-04-02 | 4.820 | 4.860 | 4.750 | 4.780 | 4.780 | 10,697,300 |
| 2025-04-01 | 4.750 | 4.840 | 4.750 | 4.810 | 4.810 | 10,071,300 |
| 2025-03-31 | 4.760 | 4.790 | 4.650 | 4.750 | 4.750 | 11,687,350 |
| 2025-03-28 | 4.950 | 4.980 | 4.810 | 4.810 | 4.810 | 16,266,550 |
| 2025-03-27 | 5.040 | 5.110 | 4.940 | 4.980 | 4.980 | 13,728,878 |
| 2025-03-26 | 4.920 | 5.070 | 4.890 | 5.050 | 5.050 | 13,544,107 |
| 2025-03-25 | 4.970 | 5.010 | 4.900 | 4.960 | 4.960 | 14,401,400 |
| 2025-03-24 | 5.230 | 5.230 | 4.880 | 4.980 | 4.980 | 28,094,200 |
| 2025-03-21 | 5.350 | 5.350 | 5.200 | 5.230 | 5.230 | 24,625,310 |
| 2025-03-20 | 5.410 | 5.450 | 5.340 | 5.360 | 5.360 | 24,021,910 |
| 2025-03-19 | 5.520 | 5.580 | 5.400 | 5.430 | 5.430 | 27,621,510 |
| 2025-03-18 | 5.610 | 5.620 | 5.420 | 5.480 | 5.480 | 44,816,700 |
| 2025-03-17 | 5.550 | 5.860 | 5.500 | 5.590 | 5.590 | 69,390,971 |
| 2025-03-14 | 5.940 | 6.060 | 5.420 | 5.620 | 5.620 | 99,032,854 |
| 2025-03-13 | 5.520 | 5.800 | 5.500 | 5.800 | 5.800 | 55,555,564 |
| 2025-03-12 | 5.200 | 5.320 | 5.160 | 5.270 | 5.270 | 41,265,398 |
| 2025-03-11 | 5.000 | 5.250 | 4.960 | 5.190 | 5.190 | 42,814,200 |
| 2025-03-10 | 5.050 | 5.200 | 5.030 | 5.050 | 5.050 | 27,770,259 |
| 2025-03-07 | 5.150 | 5.210 | 5.000 | 5.030 | 5.030 | 51,913,825 |
| 2025-03-06 | 5.270 | 5.670 | 5.140 | 5.210 | 5.210 | 92,048,525 |
| 2025-03-05 | 4.780 | 5.270 | 4.660 | 5.270 | 5.270 | 35,854,904 |
| 2025-03-04 | 4.650 | 4.800 | 4.650 | 4.790 | 4.790 | 12,515,300 |
| 2025-03-03 | 4.780 | 4.860 | 4.690 | 4.730 | 4.730 | 22,284,800 |
| 2025-02-28 | 5.150 | 5.250 | 4.770 | 4.780 | 4.780 | 36,724,553 |
| 2025-02-27 | 5.060 | 5.090 | 4.930 | 5.030 | 5.030 | 13,850,860 |
| 2025-02-26 | 5.030 | 5.060 | 4.950 | 5.040 | 5.040 | 12,232,358 |
| 2025-02-25 | 4.960 | 5.050 | 4.920 | 4.970 | 4.970 | 12,646,281 |
| 2025-02-24 | 5.000 | 5.090 | 4.900 | 5.010 | 5.010 | 16,181,288 |
| 2025-02-21 | 5.040 | 5.070 | 4.930 | 4.970 | 4.970 | 13,738,807 |
| 2025-02-20 | 4.950 | 5.050 | 4.900 | 5.030 | 5.030 | 16,733,700 |
| 2025-02-19 | 4.860 | 5.030 | 4.830 | 4.960 | 4.960 | 15,230,033 |
| 2025-02-18 | 5.030 | 5.090 | 4.850 | 4.870 | 4.870 | 15,527,200 |
| 2025-02-17 | 4.920 | 5.040 | 4.860 | 5.030 | 5.030 | 15,984,100 |
| 2025-02-14 | 4.860 | 4.880 | 4.800 | 4.860 | 4.860 | 10,908,908 |
| 2025-02-13 | 4.860 | 4.890 | 4.790 | 4.850 | 4.850 | 11,049,015 |
| 2025-02-12 | 4.860 | 4.890 | 4.820 | 4.880 | 4.880 | 11,037,801 |
| 2025-02-11 | 4.930 | 4.960 | 4.810 | 4.870 | 4.870 | 12,043,300 |
| 2025-02-10 | 4.800 | 4.930 | 4.770 | 4.930 | 4.930 | 16,112,107 |
| 2025-02-07 | 4.730 | 4.860 | 4.720 | 4.790 | 4.790 | 15,808,727 |
| 2025-02-06 | 4.620 | 4.730 | 4.560 | 4.720 | 4.720 | 12,415,131 |
| 2025-02-05 | 4.470 | 4.630 | 4.470 | 4.600 | 4.600 | 11,405,351 |
| 2025-01-27 | 4.610 | 4.610 | 4.460 | 4.510 | 4.510 | 15,659,000 |
| 2025-01-24 | 4.570 | 4.630 | 4.500 | 4.610 | 4.610 | 11,577,430 |
| 2025-01-23 | 4.650 | 4.770 | 4.550 | 4.570 | 4.570 | 15,285,767 |
| 2025-01-22 | 4.680 | 4.780 | 4.580 | 4.600 | 4.600 | 11,683,300 |
| 2025-01-21 | 4.840 | 4.880 | 4.670 | 4.710 | 4.710 | 14,905,600 |
| 2025-01-20 | 4.810 | 4.860 | 4.710 | 4.850 | 4.850 | 16,499,207 |
| 2025-01-17 | 4.830 | 4.910 | 4.790 | 4.830 | 4.830 | 20,826,400 |
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.