Xiamen Xindeco Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	5.730	5.760	5.540	5.720	5.720	13,892,700
2026-04-23	5.850	5.850	5.680	5.710	5.710	11,416,270
2026-04-22	5.670	5.870	5.650	5.850	5.850	14,445,700
2026-04-21	5.840	5.860	5.660	5.700	5.700	11,650,820
2026-04-20	5.850	5.890	5.800	5.860	5.860	7,949,124
2026-04-17	5.850	5.880	5.770	5.840	5.840	9,968,200
2026-04-16	5.850	5.880	5.800	5.870	5.870	9,197,403
2026-04-15	5.920	5.930	5.820	5.830	5.830	9,963,050
2026-04-14	5.930	5.950	5.840	5.910	5.910	8,638,300
2026-04-13	5.870	5.990	5.840	5.890	5.890	10,424,900
2026-04-10	5.880	5.940	5.830	5.840	5.840	8,885,200
2026-04-09	5.970	6.020	5.840	5.840	5.840	11,131,600
2026-04-08	5.950	6.140	5.950	6.020	6.020	11,976,400
2026-04-07	5.760	5.950	5.760	5.890	5.890	11,504,000
2026-04-03	5.940	5.980	5.740	5.760	5.760	10,947,800
2026-04-02	5.960	6.040	5.840	5.880	5.880	10,091,000
2026-04-01	6.040	6.090	5.920	5.980	5.980	16,562,311
2026-03-31	5.900	6.130	5.860	5.940	5.940	20,035,859
2026-03-30	5.700	5.940	5.700	5.930	5.930	13,941,500
2026-03-27	5.600	5.820	5.560	5.820	5.820	10,659,000
2026-03-26	5.820	5.930	5.640	5.680	5.680	10,711,000
2026-03-25	5.640	5.840	5.630	5.830	5.830	12,836,300
2026-03-24	5.440	5.640	5.340	5.640	5.640	18,767,801
2026-03-23	5.600	5.650	5.280	5.340	5.340	18,171,301
2026-03-20	5.890	5.930	5.690	5.700	5.700	13,948,850
2026-03-19	5.980	6.050	5.870	5.880	5.880	12,814,750
2026-03-18	6.060	6.060	5.950	6.060	6.060	9,279,200
2026-03-17	6.150	6.190	6.030	6.030	6.030	13,305,430
2026-03-16	6.030	6.140	6.020	6.110	6.110	10,831,000
2026-03-13	6.050	6.140	6.010	6.020	6.020	11,377,170
2026-03-12	6.160	6.190	6.060	6.080	6.080	12,385,080
2026-03-11	6.240	6.340	6.150	6.190	6.190	13,885,900
2026-03-10	6.230	6.270	6.200	6.240	6.240	10,546,510
2026-03-09	6.260	6.270	6.070	6.160	6.160	20,100,900
2026-03-06	6.150	6.400	6.110	6.340	6.340	22,836,680
2026-03-05	6.030	6.200	5.990	6.180	6.180	18,516,250
2026-03-04	5.920	6.020	5.860	5.930	5.930	12,083,150
2026-03-03	6.110	6.200	5.960	5.960	5.960	16,984,801
2026-03-02	6.190	6.240	6.030	6.120	6.120	19,004,230
2026-02-27	6.180	6.300	6.130	6.290	6.290	15,740,150
2026-02-26	6.390	6.400	6.150	6.180	6.180	19,938,301
2026-02-25	6.290	6.390	6.280	6.370	6.370	14,068,300
2026-02-24	6.270	6.320	6.220	6.280	6.280	11,600,980
2026-02-13	6.200	6.320	6.200	6.220	6.220	10,677,840
2026-02-12	6.310	6.310	6.180	6.200	6.200	11,042,670
2026-02-11	6.350	6.380	6.300	6.300	6.300	9,394,900
2026-02-10	6.390	6.430	6.310	6.370	6.370	11,830,000
2026-02-09	6.340	6.410	6.320	6.380	6.380	14,002,300
2026-02-06	6.260	6.380	6.230	6.280	6.280	13,481,500
2026-02-05	6.290	6.390	6.260	6.330	6.330	13,729,100
2026-02-04	6.260	6.330	6.230	6.310	6.310	10,962,500
2026-02-03	6.200	6.290	6.180	6.270	6.270	12,185,200
2026-02-02	6.180	6.310	6.150	6.150	6.150	13,527,450
2026-01-30	6.240	6.330	6.140	6.230	6.230	15,890,100
2026-01-29	6.350	6.480	6.250	6.290	6.290	19,610,100
2026-01-28	6.350	6.440	6.300	6.420	6.420	18,506,320
2026-01-27	6.320	6.420	6.180	6.390	6.390	25,384,619
2026-01-26	6.910	6.950	6.300	6.380	6.380	55,740,352
2026-01-23	6.640	6.890	6.610	6.880	6.880	26,164,070
2026-01-22	6.500	6.630	6.500	6.610	6.610	15,091,650

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.