Xiamen Xindeco Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.490 | 4.530 | 4.390 | 4.510 | 4.510 | 21,934,810 |
| 2024-10-23 | 4.430 | 4.580 | 4.410 | 4.430 | 4.430 | 24,271,200 |
| 2024-10-22 | 4.350 | 4.490 | 4.310 | 4.440 | 4.440 | 26,030,100 |
| 2024-10-21 | 4.230 | 4.340 | 4.230 | 4.340 | 4.340 | 28,137,800 |
| 2024-10-18 | 4.180 | 4.290 | 4.150 | 4.230 | 4.230 | 26,919,976 |
| 2024-10-17 | 4.290 | 4.370 | 4.180 | 4.190 | 4.190 | 33,188,280 |
| 2024-10-16 | 4.340 | 4.370 | 4.220 | 4.290 | 4.290 | 49,527,500 |
| 2024-10-15 | 4.210 | 4.620 | 4.150 | 4.440 | 4.440 | 57,872,931 |
| 2024-10-14 | 4.050 | 4.230 | 4.040 | 4.230 | 4.230 | 20,067,200 |
| 2024-10-11 | 4.180 | 4.210 | 4.020 | 4.050 | 4.050 | 24,506,700 |
| 2024-10-10 | 4.100 | 4.310 | 4.030 | 4.180 | 4.180 | 30,518,700 |
| 2024-10-09 | 4.450 | 4.450 | 4.100 | 4.100 | 4.100 | 37,260,850 |
| 2024-10-08 | 4.800 | 4.800 | 4.300 | 4.550 | 4.550 | 54,934,492 |
| 2024-09-30 | 4.150 | 4.430 | 4.080 | 4.380 | 4.380 | 51,837,001 |
| 2024-09-27 | 3.960 | 4.080 | 3.890 | 4.050 | 4.050 | 33,512,864 |
| 2024-09-26 | 3.790 | 3.910 | 3.780 | 3.900 | 3.900 | 21,904,201 |
| 2024-09-25 | 3.830 | 3.930 | 3.780 | 3.820 | 3.820 | 32,019,800 |
| 2024-09-24 | 3.800 | 3.890 | 3.750 | 3.820 | 3.820 | 46,368,100 |
| 2024-09-23 | 3.530 | 3.890 | 3.510 | 3.770 | 3.770 | 50,618,200 |
| 2024-09-20 | 3.480 | 3.550 | 3.450 | 3.540 | 3.540 | 11,434,000 |
| 2024-09-19 | 3.350 | 3.500 | 3.340 | 3.470 | 3.470 | 13,116,000 |
| 2024-09-18 | 3.380 | 3.410 | 3.260 | 3.330 | 3.330 | 8,789,000 |
| 2024-09-13 | 3.450 | 3.460 | 3.370 | 3.380 | 3.380 | 6,818,600 |
| 2024-09-12 | 3.400 | 3.470 | 3.400 | 3.410 | 3.410 | 9,281,800 |
| 2024-09-11 | 3.490 | 3.490 | 3.380 | 3.400 | 3.400 | 6,779,200 |
| 2024-09-10 | 3.460 | 3.490 | 3.390 | 3.480 | 3.480 | 7,826,400 |
| 2024-09-09 | 3.420 | 3.470 | 3.350 | 3.430 | 3.430 | 7,108,900 |
| 2024-09-06 | 3.510 | 3.540 | 3.420 | 3.420 | 3.420 | 9,281,000 |
| 2024-09-05 | 3.420 | 3.540 | 3.410 | 3.520 | 3.520 | 12,234,600 |
| 2024-09-04 | 3.450 | 3.520 | 3.400 | 3.430 | 3.430 | 9,836,100 |
| 2024-09-03 | 3.450 | 3.530 | 3.420 | 3.470 | 3.470 | 9,445,400 |
| 2024-09-02 | 3.530 | 3.550 | 3.450 | 3.450 | 3.450 | 9,545,500 |
| 2024-08-30 | 3.360 | 3.580 | 3.350 | 3.520 | 3.520 | 17,162,000 |
| 2024-08-29 | 3.360 | 3.380 | 3.310 | 3.360 | 3.360 | 10,356,700 |
| 2024-08-28 | 3.400 | 3.440 | 3.360 | 3.390 | 3.390 | 8,446,717 |
| 2024-08-27 | 3.540 | 3.540 | 3.400 | 3.400 | 3.400 | 9,269,900 |
| 2024-08-26 | 3.450 | 3.590 | 3.440 | 3.550 | 3.550 | 9,731,000 |
| 2024-08-23 | 3.480 | 3.500 | 3.410 | 3.450 | 3.450 | 7,407,100 |
| 2024-08-22 | 3.560 | 3.600 | 3.460 | 3.470 | 3.470 | 8,128,785 |
| 2024-08-21 | 3.590 | 3.630 | 3.540 | 3.570 | 3.570 | 6,004,885 |
| 2024-08-20 | 3.630 | 3.650 | 3.560 | 3.580 | 3.580 | 8,203,301 |
| 2024-08-19 | 3.630 | 3.660 | 3.550 | 3.630 | 3.630 | 9,862,600 |
| 2024-08-16 | 3.720 | 3.750 | 3.630 | 3.630 | 3.630 | 9,870,400 |
| 2024-08-15 | 3.680 | 3.760 | 3.640 | 3.740 | 3.740 | 9,874,800 |
| 2024-08-14 | 3.720 | 3.750 | 3.700 | 3.700 | 3.700 | 7,785,000 |
| 2024-08-13 | 3.710 | 3.750 | 3.650 | 3.720 | 3.720 | 10,553,400 |
| 2024-08-12 | 3.770 | 3.820 | 3.690 | 3.720 | 3.720 | 17,310,000 |
| 2024-08-09 | 3.880 | 3.930 | 3.800 | 3.810 | 3.810 | 18,438,070 |
| 2024-08-08 | 3.970 | 4.000 | 3.830 | 3.910 | 3.910 | 33,027,285 |
| 2024-08-07 | 3.910 | 4.260 | 3.850 | 4.060 | 4.060 | 45,154,550 |
| 2024-08-06 | 3.850 | 3.890 | 3.780 | 3.880 | 3.880 | 16,201,300 |
| 2024-08-05 | 3.820 | 3.980 | 3.800 | 3.800 | 3.800 | 23,523,217 |
| 2024-08-02 | 3.820 | 3.930 | 3.810 | 3.880 | 3.880 | 21,885,550 |
| 2024-08-01 | 3.840 | 3.880 | 3.800 | 3.850 | 3.850 | 20,078,269 |
| 2024-07-31 | 3.730 | 3.850 | 3.720 | 3.840 | 3.840 | 28,621,750 |
| 2024-07-30 | 3.780 | 3.810 | 3.690 | 3.740 | 3.740 | 37,164,900 |
| 2024-07-29 | 3.460 | 3.780 | 3.400 | 3.780 | 3.780 | 23,976,100 |
| 2024-07-26 | 3.360 | 3.450 | 3.340 | 3.440 | 3.440 | 9,945,500 |
| 2024-07-25 | 3.300 | 3.380 | 3.260 | 3.340 | 3.340 | 8,336,800 |
| 2024-07-24 | 3.400 | 3.450 | 3.320 | 3.320 | 3.320 | 8,880,600 |
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.