Xiamen Xindeco Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 4.810 | 5.050 | 4.810 | 4.920 | 4.920 | 40,410,409 |
| 2025-01-15 | 4.830 | 4.860 | 4.690 | 4.770 | 4.770 | 32,190,609 |
| 2025-01-14 | 4.850 | 4.940 | 4.710 | 4.890 | 4.890 | 52,800,948 |
| 2025-01-13 | 4.250 | 4.750 | 4.130 | 4.750 | 4.750 | 27,226,187 |
| 2025-01-10 | 4.520 | 4.600 | 4.310 | 4.320 | 4.320 | 13,783,422 |
| 2025-01-09 | 4.510 | 4.750 | 4.510 | 4.540 | 4.540 | 16,215,500 |
| 2025-01-08 | 4.400 | 4.580 | 4.340 | 4.530 | 4.530 | 21,748,890 |
| 2025-01-07 | 4.230 | 4.400 | 4.230 | 4.400 | 4.400 | 12,326,300 |
| 2025-01-06 | 4.320 | 4.340 | 4.110 | 4.230 | 4.230 | 15,611,200 |
| 2025-01-03 | 4.620 | 4.760 | 4.300 | 4.320 | 4.320 | 22,622,853 |
| 2025-01-02 | 4.540 | 4.810 | 4.510 | 4.610 | 4.610 | 25,791,100 |
| 2024-12-31 | 4.680 | 4.790 | 4.550 | 4.570 | 4.570 | 20,457,731 |
| 2024-12-30 | 4.780 | 4.810 | 4.530 | 4.640 | 4.640 | 19,230,700 |
| 2024-12-27 | 4.740 | 5.000 | 4.690 | 4.790 | 4.790 | 21,940,400 |
| 2024-12-26 | 4.670 | 4.820 | 4.620 | 4.730 | 4.730 | 17,669,878 |
| 2024-12-25 | 4.780 | 4.800 | 4.470 | 4.630 | 4.630 | 22,782,900 |
| 2024-12-24 | 4.930 | 4.990 | 4.710 | 4.790 | 4.790 | 29,510,202 |
| 2024-12-23 | 5.460 | 5.460 | 4.960 | 4.960 | 4.960 | 33,693,701 |
| 2024-12-20 | 5.430 | 5.600 | 5.410 | 5.510 | 5.510 | 22,706,221 |
| 2024-12-19 | 5.350 | 5.450 | 5.200 | 5.380 | 5.380 | 19,451,163 |
| 2024-12-18 | 5.440 | 5.450 | 5.230 | 5.400 | 5.400 | 21,593,357 |
| 2024-12-17 | 5.760 | 5.830 | 5.350 | 5.360 | 5.360 | 34,317,413 |
| 2024-12-16 | 5.760 | 5.920 | 5.720 | 5.750 | 5.750 | 37,994,001 |
| 2024-12-13 | 5.800 | 5.870 | 5.680 | 5.700 | 5.700 | 29,434,411 |
| 2024-12-12 | 5.720 | 6.040 | 5.700 | 5.870 | 5.870 | 44,337,900 |
| 2024-12-11 | 5.550 | 5.750 | 5.540 | 5.740 | 5.740 | 34,975,441 |
| 2024-12-10 | 5.850 | 5.900 | 5.550 | 5.570 | 5.570 | 40,145,943 |
| 2024-12-09 | 5.650 | 5.960 | 5.550 | 5.700 | 5.700 | 59,090,700 |
| 2024-12-06 | 5.470 | 5.810 | 5.470 | 5.550 | 5.550 | 51,276,989 |
| 2024-12-05 | 5.340 | 5.430 | 5.300 | 5.390 | 5.390 | 33,551,880 |
| 2024-12-04 | 5.500 | 5.680 | 5.360 | 5.380 | 5.380 | 69,528,472 |
| 2024-12-03 | 5.430 | 5.970 | 5.360 | 5.680 | 5.680 | 106,793,880 |
| 2024-12-02 | 5.230 | 5.430 | 5.220 | 5.430 | 5.430 | 39,112,750 |
| 2024-11-29 | 5.310 | 5.390 | 5.130 | 5.210 | 5.210 | 40,435,187 |
| 2024-11-28 | 5.190 | 5.550 | 5.160 | 5.310 | 5.310 | 63,784,985 |
| 2024-11-27 | 4.950 | 5.260 | 4.800 | 5.190 | 5.190 | 54,108,022 |
| 2024-11-26 | 4.880 | 5.130 | 4.880 | 4.970 | 4.970 | 27,131,600 |
| 2024-11-25 | 4.860 | 4.950 | 4.770 | 4.920 | 4.920 | 17,655,726 |
| 2024-11-22 | 5.010 | 5.190 | 4.840 | 4.870 | 4.870 | 27,302,101 |
| 2024-11-21 | 4.990 | 5.030 | 4.880 | 5.010 | 5.010 | 15,939,600 |
| 2024-11-20 | 4.860 | 5.010 | 4.830 | 4.990 | 4.990 | 16,852,000 |
| 2024-11-19 | 4.820 | 4.890 | 4.710 | 4.890 | 4.890 | 16,047,773 |
| 2024-11-18 | 4.950 | 5.000 | 4.650 | 4.770 | 4.770 | 25,567,491 |
| 2024-11-15 | 5.020 | 5.190 | 4.900 | 4.910 | 4.910 | 24,076,500 |
| 2024-11-14 | 5.350 | 5.360 | 5.040 | 5.050 | 5.050 | 29,875,276 |
| 2024-11-13 | 5.270 | 5.450 | 5.140 | 5.370 | 5.370 | 41,026,626 |
| 2024-11-12 | 5.430 | 5.490 | 5.270 | 5.300 | 5.300 | 40,371,902 |
| 2024-11-11 | 5.330 | 5.430 | 5.250 | 5.380 | 5.380 | 47,301,923 |
| 2024-11-08 | 5.590 | 5.590 | 5.240 | 5.250 | 5.250 | 86,330,666 |
| 2024-11-07 | 4.840 | 5.410 | 4.810 | 5.410 | 5.410 | 78,136,888 |
| 2024-11-06 | 4.920 | 5.040 | 4.860 | 4.920 | 4.920 | 38,430,361 |
| 2024-11-05 | 4.760 | 4.980 | 4.760 | 4.880 | 4.880 | 38,325,303 |
| 2024-11-04 | 4.650 | 4.810 | 4.610 | 4.770 | 4.770 | 39,542,875 |
| 2024-11-01 | 5.220 | 5.250 | 4.760 | 4.760 | 4.760 | 71,040,242 |
| 2024-10-31 | 5.190 | 5.520 | 5.090 | 5.290 | 5.290 | 106,129,053 |
| 2024-10-30 | 5.300 | 5.780 | 4.970 | 5.490 | 5.490 | 157,214,755 |
| 2024-10-29 | 4.780 | 5.250 | 4.660 | 5.250 | 5.250 | 68,608,768 |
| 2024-10-28 | 4.550 | 4.800 | 4.550 | 4.770 | 4.770 | 30,493,557 |
| 2024-10-25 | 4.500 | 4.620 | 4.500 | 4.560 | 4.560 | 24,176,330 |
| 2024-10-24 | 4.490 | 4.530 | 4.390 | 4.510 | 4.510 | 21,934,810 |
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.