Xiamen Xindeco Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.270 | 5.350 | 4.840 | 5.180 | 5.180 | 48,817,297 |
| 2026-10-22 | 5.330 | 5.490 | 5.250 | 5.270 | 5.270 | 45,110,687 |
| 2026-10-21 | 5.170 | 5.490 | 5.170 | 5.340 | 5.340 | 45,856,498 |
| 2026-10-20 | 5.180 | 5.410 | 5.130 | 5.170 | 5.170 | 36,598,747 |
| 2026-10-19 | 5.350 | 5.380 | 5.170 | 5.250 | 5.250 | 48,648,612 |
| 2026-10-16 | 4.920 | 5.360 | 4.910 | 5.360 | 5.360 | 38,202,157 |
| 2026-10-15 | 4.980 | 4.990 | 4.840 | 4.870 | 4.870 | 11,854,047 |
| 2026-10-14 | 5.190 | 5.210 | 5.000 | 5.020 | 5.020 | 12,469,599 |
| 2026-10-13 | 5.030 | 5.250 | 4.960 | 5.210 | 5.210 | 17,498,510 |
| 2026-10-12 | 5.210 | 5.250 | 5.070 | 5.090 | 5.090 | 10,218,355 |
| 2026-10-09 | 5.100 | 5.200 | 4.970 | 5.190 | 5.190 | 15,994,600 |
| 2026-10-08 | 5.090 | 5.310 | 5.080 | 5.140 | 5.140 | 16,296,172 |
| 2026-09-30 | 5.130 | 5.160 | 5.030 | 5.070 | 5.070 | 12,825,800 |
| 2026-09-29 | 5.120 | 5.220 | 5.090 | 5.130 | 5.130 | 17,118,984 |
| 2026-09-28 | 5.230 | 5.250 | 5.090 | 5.170 | 5.170 | 35,685,070 |
| 2026-09-24 | 5.130 | 5.530 | 5.100 | 5.460 | 5.460 | 28,059,900 |
Page 1 of 1 · 16 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.