Xiandai Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.820 | 3.890 | 3.820 | 3.880 | 3.446 | 9,538,115 |
| 2024-04-24 | 3.840 | 3.860 | 3.820 | 3.850 | 3.420 | 6,138,547 |
| 2024-04-23 | 3.830 | 3.860 | 3.800 | 3.840 | 3.411 | 8,041,989 |
| 2024-04-22 | 3.880 | 3.910 | 3.830 | 3.850 | 3.420 | 8,570,774 |
| 2024-04-19 | 3.850 | 3.920 | 3.840 | 3.890 | 3.455 | 10,910,069 |
| 2024-04-18 | 3.890 | 3.940 | 3.850 | 3.860 | 3.428 | 13,202,107 |
| 2024-04-17 | 3.800 | 3.900 | 3.790 | 3.900 | 3.464 | 13,388,016 |
| 2024-04-16 | 3.900 | 3.900 | 3.790 | 3.790 | 3.366 | 16,542,730 |
| 2024-04-15 | 3.900 | 3.960 | 3.820 | 3.910 | 3.473 | 16,004,838 |
| 2024-04-12 | 3.890 | 3.930 | 3.870 | 3.880 | 3.446 | 9,687,150 |
| 2024-04-11 | 3.850 | 3.920 | 3.800 | 3.910 | 3.473 | 13,198,266 |
| 2024-04-10 | 3.870 | 3.900 | 3.820 | 3.850 | 3.420 | 9,208,403 |
| 2024-04-09 | 3.840 | 3.900 | 3.820 | 3.870 | 3.437 | 11,661,988 |
| 2024-04-08 | 3.850 | 3.890 | 3.830 | 3.840 | 3.411 | 12,670,384 |
| 2024-04-03 | 3.860 | 3.870 | 3.820 | 3.860 | 3.428 | 15,911,630 |
| 2024-04-02 | 3.750 | 3.830 | 3.740 | 3.820 | 3.393 | 14,667,598 |
| 2024-04-01 | 3.710 | 3.750 | 3.710 | 3.750 | 3.331 | 8,406,271 |
| 2024-03-29 | 3.690 | 3.710 | 3.670 | 3.710 | 3.295 | 4,863,940 |
| 2024-03-28 | 3.660 | 3.710 | 3.640 | 3.690 | 3.277 | 6,096,795 |
| 2024-03-27 | 3.690 | 3.710 | 3.650 | 3.650 | 3.242 | 6,300,601 |
| 2024-03-26 | 3.700 | 3.720 | 3.650 | 3.700 | 3.286 | 8,531,250 |
| 2024-03-25 | 3.710 | 3.760 | 3.700 | 3.710 | 3.295 | 7,192,650 |
| 2024-03-22 | 3.770 | 3.780 | 3.700 | 3.720 | 3.304 | 7,050,922 |
| 2024-03-21 | 3.770 | 3.800 | 3.740 | 3.770 | 3.348 | 7,899,657 |
| 2024-03-20 | 3.730 | 3.790 | 3.730 | 3.770 | 3.348 | 8,773,795 |
| 2024-03-19 | 3.770 | 3.770 | 3.720 | 3.740 | 3.322 | 10,173,352 |
| 2024-03-18 | 3.740 | 3.770 | 3.730 | 3.770 | 3.348 | 9,260,750 |
| 2024-03-15 | 3.710 | 3.740 | 3.690 | 3.730 | 3.313 | 6,564,558 |
| 2024-03-14 | 3.700 | 3.740 | 3.700 | 3.710 | 3.295 | 9,084,608 |
| 2024-03-13 | 3.730 | 3.730 | 3.680 | 3.710 | 3.295 | 6,839,793 |
| 2024-03-12 | 3.720 | 3.730 | 3.690 | 3.730 | 3.313 | 7,252,794 |
| 2024-03-11 | 3.690 | 3.720 | 3.680 | 3.720 | 3.304 | 8,302,930 |
| 2024-03-08 | 3.690 | 3.710 | 3.660 | 3.690 | 3.277 | 5,554,233 |
| 2024-03-07 | 3.680 | 3.740 | 3.670 | 3.690 | 3.277 | 7,118,671 |
| 2024-03-06 | 3.670 | 3.700 | 3.660 | 3.690 | 3.277 | 6,058,700 |
| 2024-03-05 | 3.680 | 3.690 | 3.660 | 3.680 | 3.269 | 4,520,802 |
| 2024-03-04 | 3.700 | 3.720 | 3.670 | 3.690 | 3.277 | 6,937,498 |
| 2024-03-01 | 3.720 | 3.740 | 3.700 | 3.720 | 3.304 | 7,931,349 |
| 2024-02-29 | 3.690 | 3.750 | 3.670 | 3.730 | 3.313 | 9,468,438 |
| 2024-02-28 | 3.790 | 3.820 | 3.680 | 3.680 | 3.269 | 13,070,666 |
| 2024-02-27 | 3.750 | 3.780 | 3.710 | 3.780 | 3.357 | 8,189,908 |
| 2024-02-26 | 3.790 | 3.810 | 3.730 | 3.750 | 3.331 | 9,450,234 |
| 2024-02-23 | 3.750 | 3.800 | 3.730 | 3.800 | 3.375 | 12,690,234 |
| 2024-02-22 | 3.750 | 3.760 | 3.710 | 3.730 | 3.313 | 8,802,582 |
| 2024-02-21 | 3.710 | 3.790 | 3.670 | 3.730 | 3.313 | 12,802,564 |
| 2024-02-20 | 3.710 | 3.730 | 3.650 | 3.720 | 3.304 | 7,488,461 |
| 2024-02-19 | 3.700 | 3.750 | 3.650 | 3.720 | 3.304 | 14,602,983 |
| 2024-02-08 | 3.490 | 3.680 | 3.470 | 3.670 | 3.260 | 18,151,302 |
| 2024-02-07 | 3.480 | 3.540 | 3.400 | 3.470 | 3.082 | 17,797,231 |
| 2024-02-06 | 3.400 | 3.570 | 3.290 | 3.490 | 3.100 | 18,866,743 |
| 2024-02-05 | 3.570 | 3.580 | 3.360 | 3.400 | 3.020 | 18,921,616 |
| 2024-02-02 | 3.650 | 3.720 | 3.500 | 3.580 | 3.180 | 13,285,057 |
| 2024-02-01 | 3.710 | 3.740 | 3.610 | 3.650 | 3.242 | 10,576,135 |
| 2024-01-31 | 3.810 | 3.850 | 3.710 | 3.740 | 3.322 | 11,435,651 |
| 2024-01-30 | 3.870 | 3.930 | 3.820 | 3.830 | 3.402 | 10,300,643 |
| 2024-01-29 | 3.930 | 3.960 | 3.880 | 3.880 | 3.446 | 12,056,050 |
| 2024-01-26 | 3.850 | 3.950 | 3.840 | 3.930 | 3.491 | 16,630,582 |
| 2024-01-25 | 3.730 | 3.840 | 3.720 | 3.840 | 3.411 | 11,746,605 |
| 2024-01-24 | 3.610 | 3.740 | 3.570 | 3.740 | 3.322 | 11,222,210 |
| 2024-01-23 | 3.530 | 3.620 | 3.490 | 3.600 | 3.197 | 9,425,984 |
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.