Xiandai Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.670 | 3.710 | 3.640 | 3.660 | 3.384 | 9,639,374 |
| 2024-07-23 | 3.650 | 3.730 | 3.650 | 3.680 | 3.402 | 11,107,311 |
| 2024-07-22 | 3.660 | 3.680 | 3.640 | 3.650 | 3.374 | 5,340,138 |
| 2024-07-19 | 3.700 | 3.720 | 3.650 | 3.670 | 3.393 | 8,064,305 |
| 2024-07-18 | 3.690 | 3.720 | 3.630 | 3.710 | 3.430 | 8,750,745 |
| 2024-07-17 | 3.700 | 3.710 | 3.670 | 3.680 | 3.402 | 5,864,658 |
| 2024-07-16 | 3.730 | 3.730 | 3.680 | 3.700 | 3.421 | 6,016,860 |
| 2024-07-15 | 3.730 | 3.730 | 3.680 | 3.730 | 3.448 | 6,041,350 |
| 2024-07-12 | 3.720 | 3.770 | 3.710 | 3.740 | 3.458 | 7,028,603 |
| 2024-07-11 | 3.700 | 3.730 | 3.690 | 3.720 | 3.439 | 8,428,603 |
| 2024-07-10 | 3.710 | 3.720 | 3.670 | 3.680 | 3.402 | 6,087,938 |
| 2024-07-09 | 3.650 | 3.720 | 3.620 | 3.720 | 3.439 | 9,258,956 |
| 2024-07-08 | 3.700 | 3.720 | 3.640 | 3.650 | 3.374 | 6,760,153 |
| 2024-07-05 | 3.730 | 3.750 | 3.690 | 3.710 | 3.430 | 8,211,810 |
| 2024-07-04 | 3.770 | 3.790 | 3.700 | 3.720 | 3.439 | 6,364,531 |
| 2024-07-03 | 3.770 | 3.810 | 3.760 | 3.780 | 3.495 | 7,477,756 |
| 2024-07-02 | 3.720 | 3.780 | 3.710 | 3.770 | 3.485 | 10,174,931 |
| 2024-07-01 | 3.670 | 3.730 | 3.660 | 3.730 | 3.448 | 7,398,567 |
| 2024-06-28 | 3.600 | 3.690 | 3.600 | 3.660 | 3.384 | 7,203,398 |
| 2024-06-27 | 3.660 | 3.660 | 3.610 | 3.620 | 3.347 | 5,151,807 |
| 2024-06-26 | 3.670 | 3.670 | 3.600 | 3.660 | 3.384 | 6,276,437 |
| 2024-06-25 | 3.570 | 3.680 | 3.570 | 3.640 | 3.365 | 8,639,079 |
| 2024-06-24 | 3.650 | 3.660 | 3.560 | 3.580 | 3.310 | 7,466,700 |
| 2024-06-21 | 3.650 | 3.690 | 3.630 | 3.660 | 3.384 | 4,042,311 |
| 2024-06-20 | 3.710 | 3.720 | 3.640 | 3.650 | 3.374 | 5,487,409 |
| 2024-06-19 | 3.710 | 3.750 | 3.700 | 3.710 | 3.430 | 7,015,781 |
| 2024-06-18 | 3.680 | 3.710 | 3.660 | 3.700 | 3.421 | 5,513,742 |
| 2024-06-17 | 3.660 | 3.710 | 3.640 | 3.680 | 3.402 | 8,527,042 |
| 2024-06-14 | 3.640 | 3.670 | 3.610 | 3.660 | 3.384 | 5,767,100 |
| 2024-06-13 | 3.700 | 3.740 | 3.620 | 3.630 | 3.356 | 7,666,357 |
| 2024-06-12 | 3.830 | 3.840 | 3.790 | 3.820 | 3.393 | 8,835,100 |
| 2024-06-11 | 3.880 | 3.880 | 3.810 | 3.840 | 3.411 | 8,961,928 |
| 2024-06-07 | 3.780 | 3.880 | 3.770 | 3.870 | 3.437 | 8,861,640 |
| 2024-06-06 | 3.840 | 3.860 | 3.720 | 3.760 | 3.340 | 12,489,210 |
| 2024-06-05 | 3.920 | 3.920 | 3.840 | 3.840 | 3.411 | 7,309,323 |
| 2024-06-04 | 3.860 | 3.930 | 3.860 | 3.910 | 3.473 | 8,054,592 |
| 2024-06-03 | 3.910 | 3.920 | 3.830 | 3.870 | 3.437 | 8,900,763 |
| 2024-05-31 | 3.920 | 3.940 | 3.900 | 3.910 | 3.473 | 5,371,840 |
| 2024-05-30 | 3.950 | 3.970 | 3.900 | 3.910 | 3.473 | 6,552,463 |
| 2024-05-29 | 3.960 | 4.000 | 3.950 | 3.970 | 3.526 | 5,839,202 |
| 2024-05-28 | 4.030 | 4.030 | 3.970 | 3.980 | 3.535 | 6,649,200 |
| 2024-05-27 | 3.990 | 4.040 | 3.990 | 4.030 | 3.579 | 9,368,204 |
| 2024-05-24 | 3.980 | 4.030 | 3.980 | 3.990 | 3.544 | 7,132,197 |
| 2024-05-23 | 4.040 | 4.050 | 3.970 | 3.990 | 3.544 | 11,214,250 |
| 2024-05-22 | 4.050 | 4.070 | 4.040 | 4.050 | 3.597 | 7,781,700 |
| 2024-05-21 | 4.070 | 4.070 | 4.030 | 4.050 | 3.597 | 7,599,743 |
| 2024-05-20 | 4.050 | 4.070 | 4.030 | 4.070 | 3.615 | 11,751,524 |
| 2024-05-17 | 4.010 | 4.050 | 3.990 | 4.050 | 3.597 | 11,736,843 |
| 2024-05-16 | 3.990 | 4.020 | 3.990 | 3.990 | 3.544 | 9,987,082 |
| 2024-05-15 | 4.020 | 4.020 | 3.980 | 3.980 | 3.535 | 8,200,612 |
| 2024-05-14 | 4.020 | 4.030 | 4.000 | 4.010 | 3.562 | 9,564,878 |
| 2024-05-13 | 4.000 | 4.030 | 3.960 | 4.020 | 3.571 | 11,523,263 |
| 2024-05-10 | 4.000 | 4.020 | 3.970 | 4.010 | 3.562 | 11,780,955 |
| 2024-05-09 | 3.960 | 4.020 | 3.960 | 4.000 | 3.553 | 10,957,992 |
| 2024-05-08 | 3.970 | 4.020 | 3.960 | 3.960 | 3.517 | 8,124,682 |
| 2024-05-07 | 4.020 | 4.020 | 3.960 | 3.980 | 3.535 | 9,526,550 |
| 2024-05-06 | 3.980 | 4.030 | 3.980 | 4.020 | 3.571 | 14,669,040 |
| 2024-04-30 | 3.940 | 3.980 | 3.930 | 3.970 | 3.526 | 13,096,963 |
| 2024-04-29 | 3.880 | 3.950 | 3.860 | 3.940 | 3.499 | 14,411,858 |
| 2024-04-26 | 3.880 | 3.900 | 3.830 | 3.900 | 3.464 | 12,603,541 |
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.