Xiamen Xindeco
厦门信达 SZ000701 Forward-adjusted MAIN
5.07
-0.06
(-1.17%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.13
High
5.16
Low
5.03
Prev close
5.13
Amplitude
2.53%
Volume
12.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.19
MA10
5.20
MA20
5.19
MA60
4.97
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.13 | 5.16 | 5.03 | 5.07 | 13M |
| 2 | 2026-09-29 | 5.12 | 5.22 | 5.09 | 5.13 | 17M |
| 3 | 2026-09-28 | 5.23 | 5.25 | 5.09 | 5.17 | 36M |
| 4 | 2026-09-24 | 5.13 | 5.53 | 5.10 | 5.46 | 28M |
| 5 | 2026-09-23 | 5.25 | 5.28 | 5.12 | 5.13 | 8M |
| 6 | 2026-09-22 | 5.25 | 5.33 | 5.22 | 5.25 | 9M |
| 7 | 2026-09-21 | 5.15 | 5.29 | 5.15 | 5.28 | 11M |
| 8 | 2026-09-18 | 5.17 | 5.29 | 5.14 | 5.17 | 12M |
| 9 | 2026-09-17 | 5.18 | 5.20 | 5.01 | 5.17 | 14M |
| 10 | 2026-09-16 | 4.95 | 5.24 | 4.91 | 5.17 | 16M |
| 11 | 2026-09-15 | 5.09 | 5.12 | 4.94 | 4.95 | 11M |
| 12 | 2026-09-14 | 5.13 | 5.16 | 5.06 | 5.12 | 8M |
52W
Data range
4.21
19.4%
8.65
High/low over the last 250 trading days, and where the price sits.
← Stocks