Xiandai Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.560 | 3.600 | 3.550 | 3.580 | 3.580 | 10,734,350 |
| 2026-10-16 | 3.580 | 3.620 | 3.540 | 3.570 | 3.570 | 13,952,350 |
| 2026-10-15 | 3.640 | 3.650 | 3.550 | 3.560 | 3.560 | 15,706,300 |
| 2026-10-14 | 3.620 | 3.680 | 3.620 | 3.650 | 3.650 | 16,809,199 |
| 2026-10-13 | 3.640 | 3.650 | 3.590 | 3.630 | 3.630 | 13,669,093 |
| 2026-10-12 | 3.620 | 3.650 | 3.600 | 3.640 | 3.640 | 18,359,691 |
| 2026-10-09 | 3.600 | 3.620 | 3.590 | 3.620 | 3.620 | 10,083,955 |
| 2026-10-08 | 3.580 | 3.620 | 3.570 | 3.600 | 3.600 | 8,522,826 |
| 2026-09-30 | 3.560 | 3.600 | 3.550 | 3.590 | 3.590 | 11,382,023 |
| 2026-09-29 | 3.520 | 3.580 | 3.510 | 3.560 | 3.560 | 9,727,592 |
| 2026-09-28 | 3.540 | 3.560 | 3.500 | 3.520 | 3.520 | 8,917,800 |
| 2026-09-24 | 3.560 | 3.590 | 3.540 | 3.550 | 3.550 | 8,082,260 |
| 2026-09-23 | 3.570 | 3.590 | 3.540 | 3.560 | 3.560 | 10,104,145 |
| 2026-09-22 | 3.590 | 3.590 | 3.560 | 3.570 | 3.570 | 8,926,327 |
| 2026-09-21 | 3.550 | 3.600 | 3.520 | 3.580 | 3.580 | 10,914,180 |
| 2026-09-18 | 3.570 | 3.590 | 3.550 | 3.560 | 3.560 | 8,839,390 |
| 2026-09-17 | 3.570 | 3.590 | 3.540 | 3.570 | 3.570 | 7,531,033 |
| 2026-09-16 | 3.580 | 3.600 | 3.520 | 3.570 | 3.570 | 12,040,652 |
| 2026-09-15 | 3.620 | 3.630 | 3.570 | 3.580 | 3.580 | 11,522,800 |
| 2026-09-14 | 3.620 | 3.660 | 3.600 | 3.620 | 3.620 | 10,870,600 |
| 2026-09-11 | 3.680 | 3.690 | 3.610 | 3.620 | 3.620 | 16,150,550 |
| 2026-09-10 | 3.700 | 3.720 | 3.680 | 3.690 | 3.690 | 11,731,303 |
| 2026-09-09 | 3.690 | 3.730 | 3.670 | 3.720 | 3.720 | 10,538,334 |
| 2026-09-08 | 3.670 | 3.730 | 3.650 | 3.710 | 3.710 | 13,181,000 |
| 2026-09-07 | 3.670 | 3.690 | 3.640 | 3.670 | 3.670 | 9,822,050 |
| 2026-09-04 | 3.670 | 3.700 | 3.650 | 3.660 | 3.660 | 11,018,083 |
| 2026-09-03 | 3.640 | 3.700 | 3.640 | 3.650 | 3.650 | 13,295,711 |
| 2026-09-02 | 3.680 | 3.690 | 3.630 | 3.640 | 3.640 | 14,385,200 |
| 2026-09-01 | 3.670 | 3.710 | 3.650 | 3.690 | 3.690 | 14,209,699 |
| 2026-08-31 | 3.700 | 3.710 | 3.650 | 3.660 | 3.660 | 13,538,500 |
| 2026-08-28 | 3.710 | 3.720 | 3.650 | 3.710 | 3.710 | 17,506,111 |
| 2026-08-27 | 3.740 | 3.760 | 3.700 | 3.740 | 3.740 | 13,355,850 |
| 2026-08-26 | 3.700 | 3.750 | 3.690 | 3.740 | 3.740 | 18,420,975 |
| 2026-08-25 | 3.630 | 3.710 | 3.630 | 3.700 | 3.700 | 13,426,747 |
| 2026-08-24 | 3.620 | 3.650 | 3.610 | 3.640 | 3.640 | 8,726,914 |
| 2026-08-21 | 3.670 | 3.670 | 3.600 | 3.610 | 3.610 | 12,323,405 |
| 2026-08-20 | 3.650 | 3.690 | 3.630 | 3.670 | 3.670 | 12,291,211 |
| 2026-08-19 | 3.680 | 3.710 | 3.630 | 3.640 | 3.640 | 11,151,366 |
| 2026-08-18 | 3.690 | 3.700 | 3.660 | 3.680 | 3.680 | 5,967,200 |
| 2026-08-17 | 3.660 | 3.690 | 3.620 | 3.690 | 3.690 | 7,842,976 |
| 2026-08-14 | 3.670 | 3.680 | 3.650 | 3.660 | 3.660 | 6,288,226 |
| 2026-08-13 | 3.700 | 3.710 | 3.660 | 3.670 | 3.670 | 8,203,544 |
| 2026-08-12 | 3.670 | 3.710 | 3.660 | 3.700 | 3.700 | 9,168,550 |
| 2026-08-11 | 3.710 | 3.710 | 3.660 | 3.670 | 3.670 | 7,654,701 |
| 2026-08-10 | 3.650 | 3.720 | 3.650 | 3.700 | 3.700 | 11,543,463 |
| 2026-08-07 | 3.690 | 3.700 | 3.650 | 3.660 | 3.660 | 10,844,162 |
| 2026-08-06 | 3.720 | 3.740 | 3.660 | 3.710 | 3.710 | 12,113,550 |
| 2026-08-05 | 3.750 | 3.750 | 3.710 | 3.730 | 3.730 | 9,655,289 |
| 2026-08-04 | 3.800 | 3.810 | 3.740 | 3.750 | 3.750 | 12,091,468 |
| 2026-08-03 | 3.750 | 3.820 | 3.750 | 3.800 | 3.800 | 15,099,531 |
| 2026-07-31 | 3.760 | 3.770 | 3.720 | 3.760 | 3.760 | 9,151,000 |
| 2026-07-30 | 3.740 | 3.780 | 3.730 | 3.760 | 3.760 | 12,395,961 |
| 2026-07-29 | 3.700 | 3.750 | 3.690 | 3.740 | 3.740 | 14,254,400 |
| 2026-07-28 | 3.680 | 3.710 | 3.660 | 3.690 | 3.690 | 7,229,719 |
| 2026-07-27 | 3.660 | 3.710 | 3.650 | 3.700 | 3.700 | 9,216,931 |
| 2026-07-24 | 3.710 | 3.740 | 3.660 | 3.670 | 3.670 | 9,056,500 |
| 2026-07-23 | 3.680 | 3.730 | 3.680 | 3.720 | 3.720 | 10,836,449 |
| 2026-07-22 | 3.720 | 3.720 | 3.650 | 3.690 | 3.690 | 14,262,171 |
| 2026-07-21 | 3.780 | 3.800 | 3.690 | 3.710 | 3.710 | 15,485,706 |
| 2026-07-20 | 3.760 | 3.810 | 3.720 | 3.780 | 3.780 | 17,787,773 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.1600 CNY |
| 2025-05-29 | 0.1500 CNY |
| 2024-06-13 | 0.1500 CNY |
| 2023-06-29 | 0.1000 CNY |
| 2022-06-23 | 0.1600 CNY |
| 2021-06-25 | 0.1600 CNY |
| 2020-07-09 | 0.1600 CNY |
| 2019-06-12 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.