Xiamen Xindeco Ltd. (000701.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000701.SZ Historical Return
If you invested ¥1000 in Xiamen Xindeco Ltd. (000701.SZ) 10 years ago, it would be worth ¥291.67 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,042.55, while ¥1000 invested 1 year ago would be worth ¥841.92. This corresponds to total returns of -70.83%, 4.26%, -15.81%, respectively, with annualized returns of -11.59%, 0.84%, -15.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000701.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 5.33 | 5.27 | 5.27 | 5.49 | 5.25 | 45.53M |
| October 21, 2026 | 5.17 | 5.34 | 5.34 | 5.49 | 5.17 | 46.81M |
| October 20, 2026 | 5.18 | 5.17 | 5.17 | 5.41 | 5.13 | 37.41M |
| October 19, 2026 | 5.35 | 5.25 | 5.25 | 5.38 | 5.17 | 49.48M |
| October 16, 2026 | 4.92 | 5.36 | 5.36 | 5.36 | 4.91 | 38.26M |
| October 15, 2026 | 4.98 | 4.87 | 4.87 | 4.99 | 4.84 | 11.99M |
| October 14, 2026 | 5.19 | 5.02 | 5.02 | 5.21 | 5 | 12.47M |
| October 13, 2026 | 5.03 | 5.21 | 5.21 | 5.25 | 4.96 | 17.51M |
| October 12, 2026 | 5.21 | 5.09 | 5.09 | 5.25 | 5.07 | 10.27M |
| October 09, 2026 | 5.1 | 5.19 | 5.19 | 5.2 | 4.97 | 16.24M |
| October 08, 2026 | 5.09 | 5.14 | 5.14 | 5.31 | 5.08 | 16.46M |
| September 30, 2026 | 5.13 | 5.07 | 5.07 | 5.16 | 5.03 | 12.83M |
| September 29, 2026 | 5.12 | 5.13 | 5.13 | 5.22 | 5.09 | 17.47M |
| September 28, 2026 | 5.23 | 5.17 | 5.17 | 5.25 | 5.09 | 35.83M |
| September 24, 2026 | 5.13 | 5.46 | 5.46 | 5.53 | 5.1 | 28.1M |
| September 23, 2026 | 5.17 | 5.13 | 5.13 | 5.28 | 5.12 | 8.43M |
| September 22, 2026 | 5.17 | 5.25 | 5.25 | 5.33 | 5.17 | 9.06M |
| September 21, 2026 | 5.15 | 5.28 | 5.28 | 5.29 | 5.15 | 11.28M |
| September 18, 2026 | 5.17 | 5.17 | 5.17 | 5.29 | 5.14 | 11.72M |
| September 17, 2026 | 5.18 | 5.17 | 5.17 | 5.2 | 5.01 | 14.43M |
| September 16, 2026 | 4.95 | 5.17 | 5.17 | 5.24 | 4.91 | 16.02M |
| September 15, 2026 | 5.21 | 4.95 | 4.95 | 5.21 | 4.94 | 10.96M |
| September 11, 2026 | 5.11 | 5.13 | 5.13 | 5.24 | 5.03 | 13.79M |
| September 10, 2026 | 5.28 | 5.24 | 5.24 | 5.32 | 5.21 | 9.82M |
| September 09, 2026 | 5.28 | 5.32 | 5.32 | 5.35 | 5.2 | 12.69M |
| September 08, 2026 | 5.21 | 5.29 | 5.29 | 5.33 | 5.21 | 16.87M |
| September 07, 2026 | 5.2 | 5.21 | 5.21 | 5.27 | 5.18 | 16.56M |
| September 04, 2026 | 5.11 | 5.27 | 5.27 | 5.44 | 5.1 | 23.45M |
| September 03, 2026 | 5.2 | 5.11 | 5.11 | 5.26 | 5.1 | 7.98M |
| September 02, 2026 | 5.2 | 5.2 | 5.2 | 5.25 | 5.09 | 13M |
| September 01, 2026 | 5.11 | 5.22 | 5.22 | 5.3 | 5.09 | 14.49M |
| August 31, 2026 | 5.12 | 5.1 | 5.1 | 5.18 | 5.05 | 11.57M |
| August 28, 2026 | 5.1 | 5.16 | 5.16 | 5.18 | 5.09 | 13.47M |
| August 27, 2026 | 5.06 | 5.1 | 5.1 | 5.14 | 5.04 | 10.47M |
| August 26, 2026 | 5.04 | 5.09 | 5.09 | 5.11 | 5.02 | 12.66M |
| August 25, 2026 | 4.98 | 5.05 | 5.05 | 5.07 | 4.93 | 10.33M |
| August 24, 2026 | 5.11 | 4.97 | 4.97 | 5.11 | 4.91 | 11.68M |
| August 21, 2026 | 5.06 | 5.09 | 5.09 | 5.13 | 5 | 13.78M |
| August 20, 2026 | 5.18 | 5.11 | 5.11 | 5.28 | 5.06 | 22.88M |
| August 19, 2026 | 5.09 | 5.01 | 5.01 | 5.16 | 4.99 | 11.05M |
| August 18, 2026 | 5.13 | 5.17 | 5.17 | 5.2 | 5.08 | 10.16M |
| August 17, 2026 | 5.1 | 5.13 | 5.13 | 5.14 | 5.03 | 10.99M |
| August 14, 2026 | 5.09 | 5.09 | 5.09 | 5.12 | 5 | 8.88M |
| August 13, 2026 | 5.15 | 5.09 | 5.09 | 5.19 | 5.08 | 9.75M |
| August 12, 2026 | 5.08 | 5.13 | 5.13 | 5.15 | 5.05 | 9.25M |
| August 11, 2026 | 5.1 | 5.08 | 5.08 | 5.12 | 5.02 | 9.36M |
| August 10, 2026 | 4.95 | 5.1 | 5.1 | 5.1 | 4.91 | 12.15M |
| August 07, 2026 | 4.97 | 4.94 | 4.94 | 5 | 4.87 | 9.95M |
| August 06, 2026 | 4.91 | 4.99 | 4.99 | 5.06 | 4.89 | 14.21M |
| August 05, 2026 | 4.93 | 4.92 | 4.92 | 5 | 4.88 | 11.42M |
| August 04, 2026 | 4.94 | 4.9 | 4.9 | 5.03 | 4.87 | 10.74M |
| August 03, 2026 | 4.83 | 4.92 | 4.92 | 4.93 | 4.79 | 8.74M |
| July 31, 2026 | 4.72 | 4.83 | 4.83 | 4.85 | 4.71 | 10.17M |
| July 30, 2026 | 4.75 | 4.73 | 4.73 | 4.9 | 4.71 | 13.66M |
| July 29, 2026 | 4.71 | 4.78 | 4.78 | 4.81 | 4.66 | 12.7M |
| July 28, 2026 | 4.55 | 4.72 | 4.72 | 4.79 | 4.53 | 14.89M |
| July 27, 2026 | 4.41 | 4.57 | 4.57 | 4.6 | 4.39 | 12.04M |
| July 24, 2026 | 4.47 | 4.41 | 4.41 | 4.58 | 4.39 | 10.25M |
| July 23, 2026 | 4.33 | 4.52 | 4.52 | 4.53 | 4.33 | 14.77M |
| July 22, 2026 | 4.35 | 4.34 | 4.34 | 4.47 | 4.3 | 12.7M |
AD
