Xiamen Xindeco Ltd. (000701.SZ) SHZ
5.76
+0.03(+0.52%)
Currency In CNY
- 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 ¥347.8 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,113.9, while ¥1000 invested 1 year ago would be worth ¥1,035.91. This corresponds to total returns of -65.22%, 11.39%, 3.59%, respectively, with annualized returns of -10.02%, 2.18%, 3.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000701.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.71 | 5.73 | 5.73 | 5.77 | 5.56 | 16.58M |
| June 01, 2026 | 5.54 | 5.72 | 5.72 | 5.77 | 5.46 | 17.58M |
| May 29, 2026 | 5.94 | 5.59 | 5.59 | 5.98 | 5.5 | 24.75M |
| May 28, 2026 | 5.71 | 6 | 6 | 6.03 | 5.6 | 20.31M |
| May 27, 2026 | 5.95 | 5.75 | 5.75 | 6 | 5.66 | 20.32M |
| May 26, 2026 | 6.1 | 5.97 | 5.97 | 6.16 | 5.94 | 18.95M |
| May 25, 2026 | 5.93 | 6.12 | 6.12 | 6.23 | 5.93 | 29.82M |
| May 22, 2026 | 5.72 | 5.9 | 5.9 | 5.97 | 5.64 | 22.37M |
| May 21, 2026 | 5.91 | 5.62 | 5.62 | 6.2 | 5.61 | 23.59M |
| May 20, 2026 | 5.91 | 5.77 | 5.77 | 5.91 | 5.74 | 13.05M |
| May 19, 2026 | 5.95 | 5.92 | 5.92 | 6.04 | 5.84 | 9.75M |
| May 18, 2026 | 5.91 | 5.96 | 5.96 | 5.97 | 5.79 | 12.49M |
| May 15, 2026 | 6.04 | 5.91 | 5.91 | 6.09 | 5.88 | 14.97M |
| May 14, 2026 | 6.19 | 6.05 | 6.05 | 6.25 | 6.05 | 15.78M |
| May 13, 2026 | 6.08 | 6.18 | 6.18 | 6.35 | 6.06 | 23.63M |
| May 12, 2026 | 6.16 | 6.08 | 6.08 | 6.22 | 6.06 | 11.8M |
| May 11, 2026 | 6.16 | 6.15 | 6.15 | 6.18 | 6.09 | 13.02M |
| May 08, 2026 | 6.09 | 6.15 | 6.15 | 6.17 | 6.04 | 13.25M |
| May 07, 2026 | 6.1 | 6.06 | 6.06 | 6.12 | 6.06 | 12.98M |
| May 06, 2026 | 5.96 | 6.1 | 6.1 | 6.23 | 5.95 | 23.65M |
| April 30, 2026 | 5.91 | 5.93 | 5.93 | 6 | 5.9 | 12.43M |
| April 29, 2026 | 5.84 | 5.91 | 5.91 | 5.97 | 5.8 | 15.01M |
| April 28, 2026 | 5.78 | 5.85 | 5.85 | 5.95 | 5.75 | 18.73M |
| April 27, 2026 | 5.7 | 5.82 | 5.82 | 5.86 | 5.57 | 16.93M |
| April 24, 2026 | 5.73 | 5.72 | 5.72 | 5.76 | 5.54 | 13.97M |
| April 23, 2026 | 5.85 | 5.71 | 5.71 | 5.85 | 5.68 | 11.48M |
| April 22, 2026 | 5.67 | 5.85 | 5.85 | 5.87 | 5.65 | 14.65M |
| April 21, 2026 | 5.84 | 5.7 | 5.7 | 5.86 | 5.66 | 11.73M |
| April 20, 2026 | 5.85 | 5.86 | 5.86 | 5.89 | 5.8 | 7.95M |
| April 17, 2026 | 5.85 | 5.84 | 5.84 | 5.88 | 5.77 | 10.05M |
| April 16, 2026 | 5.85 | 5.87 | 5.87 | 5.88 | 5.8 | 9.26M |
| April 15, 2026 | 5.92 | 5.83 | 5.83 | 5.93 | 5.82 | 9.96M |
| April 14, 2026 | 5.93 | 5.91 | 5.91 | 5.95 | 5.84 | 8.64M |
| April 13, 2026 | 5.87 | 5.89 | 5.89 | 5.99 | 5.84 | 10.42M |
| April 10, 2026 | 5.88 | 5.84 | 5.84 | 5.94 | 5.83 | 8.89M |
| April 09, 2026 | 5.97 | 5.84 | 5.84 | 6.02 | 5.84 | 11.13M |
| April 08, 2026 | 5.95 | 6.02 | 6.02 | 6.14 | 5.95 | 12.14M |
| April 07, 2026 | 5.76 | 5.89 | 5.89 | 5.95 | 5.76 | 11.62M |
| April 03, 2026 | 5.94 | 5.76 | 5.76 | 5.98 | 5.74 | 10.95M |
| April 02, 2026 | 5.96 | 5.88 | 5.88 | 6.04 | 5.84 | 10.09M |
| April 01, 2026 | 6.04 | 5.98 | 5.98 | 6.09 | 5.92 | 16.72M |
| March 31, 2026 | 5.9 | 5.94 | 5.94 | 6.13 | 5.86 | 20.18M |
| March 30, 2026 | 5.7 | 5.93 | 5.93 | 5.94 | 5.7 | 14.17M |
| March 27, 2026 | 5.6 | 5.82 | 5.82 | 5.82 | 5.56 | 10.66M |
| March 26, 2026 | 5.82 | 5.68 | 5.68 | 5.93 | 5.64 | 10.71M |
| March 25, 2026 | 5.64 | 5.83 | 5.83 | 5.84 | 5.63 | 13.01M |
| March 24, 2026 | 5.44 | 5.64 | 5.64 | 5.64 | 5.34 | 18.87M |
| March 23, 2026 | 5.6 | 5.34 | 5.34 | 5.65 | 5.28 | 18.17M |
| March 20, 2026 | 5.89 | 5.7 | 5.7 | 5.93 | 5.69 | 13.95M |
| March 19, 2026 | 5.98 | 5.88 | 5.88 | 6.05 | 5.87 | 12.81M |
| March 18, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 5.95 | 9.35M |
| March 17, 2026 | 6.15 | 6.03 | 6.03 | 6.19 | 6.03 | 13.42M |
| March 16, 2026 | 6.03 | 6.11 | 6.11 | 6.14 | 6.02 | 10.83M |
| March 13, 2026 | 6.05 | 6.02 | 6.02 | 6.14 | 6.01 | 11.53M |
| March 12, 2026 | 6.16 | 6.08 | 6.08 | 6.19 | 6.06 | 12.47M |
| March 11, 2026 | 6.24 | 6.19 | 6.19 | 6.34 | 6.15 | 13.93M |
| March 10, 2026 | 6.15 | 6.23 | 6.24 | 6.27 | 6.15 | 5.61M |
| March 09, 2026 | 6.26 | 6.16 | 6.16 | 6.27 | 6.07 | 20.1M |
| March 06, 2026 | 6.15 | 6.34 | 6.34 | 6.4 | 6.11 | 23.07M |
| March 05, 2026 | 6.03 | 6.18 | 6.18 | 6.2 | 5.99 | 18.63M |
