Xiamen Xindeco Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 4.820 | 4.900 | 4.770 | 4.880 | 4.880 | 2,168,000 |
| 2021-11-09 | 4.730 | 4.830 | 4.710 | 4.810 | 4.810 | 1,466,200 |
| 2021-11-08 | 4.770 | 4.770 | 4.700 | 4.730 | 4.730 | 701,061 |
| 2021-11-05 | 4.700 | 4.770 | 4.690 | 4.750 | 4.750 | 1,297,100 |
| 2021-11-04 | 4.660 | 4.770 | 4.660 | 4.730 | 4.730 | 1,149,734 |
| 2021-11-03 | 4.600 | 4.700 | 4.600 | 4.680 | 4.680 | 1,282,067 |
| 2021-11-02 | 4.710 | 4.740 | 4.590 | 4.640 | 4.640 | 1,209,415 |
| 2021-11-01 | 4.660 | 4.750 | 4.650 | 4.680 | 4.680 | 1,651,600 |
| 2021-10-29 | 4.550 | 4.660 | 4.500 | 4.620 | 4.620 | 1,485,105 |
| 2021-10-28 | 4.580 | 4.660 | 4.540 | 4.590 | 4.590 | 1,754,763 |
| 2021-10-27 | 4.720 | 4.730 | 4.570 | 4.590 | 4.590 | 2,339,797 |
| 2021-10-26 | 4.800 | 4.810 | 4.700 | 4.720 | 4.720 | 1,346,900 |
| 2021-10-25 | 4.760 | 4.770 | 4.660 | 4.700 | 4.700 | 2,066,300 |
| 2021-10-22 | 4.810 | 4.830 | 4.740 | 4.760 | 4.760 | 1,476,302 |
| 2021-10-21 | 4.800 | 4.860 | 4.800 | 4.810 | 4.810 | 1,564,700 |
| 2021-10-20 | 4.820 | 4.870 | 4.810 | 4.840 | 4.840 | 1,517,400 |
| 2021-10-19 | 4.920 | 4.940 | 4.850 | 4.870 | 4.870 | 2,002,000 |
| 2021-10-18 | 4.910 | 4.970 | 4.860 | 4.920 | 4.920 | 1,652,401 |
| 2021-10-15 | 4.970 | 4.970 | 4.910 | 4.910 | 4.910 | 1,692,900 |
| 2021-10-14 | 4.960 | 5.000 | 4.920 | 4.980 | 4.980 | 1,610,300 |
← NewerPage 21 of 21 · 1,220 trading days
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.