Xiandai Investment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	3.760	3.760	3.540	3.570	3.171	11,979,524
2024-01-19	3.790	3.810	3.740	3.770	3.348	7,587,854
2024-01-18	3.880	3.880	3.690	3.800	3.375	18,866,760
2024-01-17	3.930	3.970	3.890	3.890	3.455	7,533,619
2024-01-16	3.950	3.960	3.900	3.930	3.491	7,160,931
2024-01-15	3.930	3.970	3.920	3.950	3.508	6,130,356
2024-01-12	3.920	3.980	3.920	3.930	3.491	6,892,100
2024-01-11	3.920	3.950	3.910	3.930	3.491	6,126,802
2024-01-10	3.950	3.970	3.920	3.920	3.482	3,692,000
2024-01-09	3.920	3.980	3.900	3.960	3.517	6,509,138
2024-01-08	3.950	3.970	3.920	3.930	3.491	6,629,200
2024-01-05	3.990	4.010	3.950	3.960	3.517	9,784,410
2024-01-04	3.970	4.000	3.950	3.970	3.526	6,541,368
2024-01-03	3.950	3.990	3.930	3.970	3.526	8,123,735
2024-01-02	3.920	3.970	3.910	3.950	3.508	8,685,203
2023-12-29	3.910	3.930	3.910	3.920	3.482	5,837,750
2023-12-28	3.890	3.930	3.870	3.910	3.473	9,059,840
2023-12-27	3.880	3.900	3.830	3.900	3.464	6,716,900
2023-12-26	3.890	3.920	3.860	3.870	3.437	4,974,824
2023-12-25	3.940	3.940	3.870	3.910	3.473	6,824,017
2023-12-22	3.980	4.000	3.920	3.940	3.499	8,314,074
2023-12-21	3.940	3.980	3.890	3.970	3.526	9,715,881
2023-12-20	3.980	4.020	3.940	3.940	3.499	6,295,715
2023-12-19	4.000	4.010	3.960	3.990	3.544	8,112,457
2023-12-18	4.030	4.040	4.000	4.010	3.562	8,307,410
2023-12-15	4.030	4.050	4.010	4.020	3.571	6,475,342
2023-12-14	4.030	4.050	4.010	4.030	3.579	6,074,600
2023-12-13	4.030	4.070	4.010	4.010	3.562	7,376,449
2023-12-12	3.980	4.040	3.980	4.030	3.579	8,359,930
2023-12-11	3.990	4.000	3.920	3.990	3.544	14,568,351
2023-12-08	4.040	4.050	3.990	4.000	3.553	10,705,761
2023-12-07	4.050	4.050	4.020	4.030	3.579	5,753,750
2023-12-06	4.030	4.070	4.010	4.050	3.597	8,218,876
2023-12-05	4.090	4.090	4.020	4.030	3.579	8,247,600
2023-12-04	4.070	4.100	4.050	4.090	3.633	10,897,212
2023-12-01	4.030	4.080	4.010	4.060	3.606	8,791,240
2023-11-30	4.010	4.030	3.990	4.010	3.562	6,492,432
2023-11-29	4.050	4.060	4.000	4.010	3.562	7,560,431
2023-11-28	4.060	4.070	4.030	4.060	3.606	6,412,762
2023-11-27	4.080	4.100	4.030	4.060	3.606	9,059,305
2023-11-24	4.090	4.100	4.060	4.080	3.624	8,167,010
2023-11-23	4.080	4.100	4.050	4.090	3.633	4,427,600
2023-11-22	4.060	4.100	4.050	4.070	3.615	9,292,505
2023-11-21	4.050	4.130	4.040	4.070	3.615	11,428,750
2023-11-20	4.030	4.050	4.010	4.050	3.597	7,609,600
2023-11-17	4.030	4.040	4.010	4.020	3.571	4,617,200
2023-11-16	4.030	4.050	4.010	4.030	3.579	6,364,004
2023-11-15	4.040	4.050	4.020	4.030	3.579	4,955,676
2023-11-14	4.050	4.050	4.010	4.030	3.579	5,794,650
2023-11-13	4.050	4.060	4.000	4.050	3.597	7,891,069
2023-11-10	4.010	4.050	3.970	4.040	3.588	9,010,936
2023-11-09	4.020	4.060	4.010	4.040	3.588	9,594,093
2023-11-08	4.050	4.060	4.010	4.030	3.579	5,896,550
2023-11-07	4.070	4.080	4.040	4.060	3.606	5,780,770
2023-11-06	4.040	4.080	4.030	4.070	3.615	8,218,283
2023-11-03	4.040	4.060	4.020	4.040	3.588	7,332,287
2023-11-02	4.050	4.070	4.030	4.050	3.597	5,543,238
2023-11-01	4.050	4.060	4.030	4.040	3.588	4,128,099
2023-10-31	4.030	4.060	4.010	4.050	3.597	7,763,361
2023-10-30	4.050	4.060	4.010	4.040	3.588	6,742,845

← NewerPage 12 of 21 · 1,212 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.