Xiamen Xindeco Ltd. (000701.SZ) SHZ

6.05

-0.13(-2.10%)

Updated at May 14 03:04PM

Currency In CNY

000701.SZ Historical Return

If you invested ¥1000 in Xiamen Xindeco Ltd. (000701.SZ) 10 years ago, it would be worth ¥399.6 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,154.58, while ¥1000 invested 1 year ago would be worth ¥1,163.46. This corresponds to total returns of -60.04%, 15.46%, 16.35%, respectively, with annualized returns of -8.76%, 2.91%, 16.35%.

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
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
March 04, 2026	6.18	5.88	5.93	6.18	5.86	8.45M
March 03, 2026	6.11	5.96	5.96	6.2	5.96	16.98M
March 02, 2026	6.19	6.12	6.12	6.24	6.03	19.25M
February 27, 2026	6.18	6.29	6.29	6.3	6.13	15.74M
February 26, 2026	6.39	6.18	6.18	6.4	6.15	19.94M
February 25, 2026	6.29	6.37	6.37	6.39	6.28	14.22M
February 24, 2026	6.27	6.28	6.28	6.32	6.22	11.7M
February 13, 2026	6.2	6.22	6.22	6.32	6.2	10.78M
February 12, 2026	6.31	6.2	6.2	6.31	6.18	11.23M
February 11, 2026	6.35	6.3	6.3	6.38	6.3	9.39M
February 10, 2026	6.39	6.37	6.37	6.43	6.31	11.93M
February 09, 2026	6.34	6.38	6.38	6.41	6.32	14M
February 06, 2026	6.26	6.28	6.28	6.38	6.23	13.48M
February 05, 2026	6.29	6.33	6.33	6.39	6.26	13.88M