Xiandai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.040	4.080	4.030	4.050	3.597	9,541,147
2023-10-26	4.040	4.070	4.010	4.060	3.606	5,316,858
2023-10-25	3.980	4.060	3.970	4.050	3.597	9,940,201
2023-10-24	3.870	3.970	3.870	3.960	3.517	8,465,079
2023-10-23	3.950	3.960	3.850	3.860	3.428	7,920,231
2023-10-20	3.980	4.010	3.940	3.950	3.508	7,735,914
2023-10-19	4.010	4.030	3.980	3.980	3.535	7,083,900
2023-10-18	4.070	4.080	4.020	4.020	3.571	9,586,450
2023-10-17	4.050	4.100	4.050	4.080	3.624	6,351,500
2023-10-16	4.050	4.080	4.030	4.060	3.606	6,080,949
2023-10-13	4.070	4.080	4.030	4.050	3.597	7,229,417
2023-10-12	4.050	4.110	4.050	4.090	3.633	7,540,752
2023-10-11	4.080	4.090	4.030	4.050	3.597	10,503,300
2023-10-10	4.130	4.150	4.080	4.080	3.624	8,892,856
2023-10-09	4.150	4.160	4.090	4.130	3.668	9,399,772
2023-09-28	4.150	4.170	4.130	4.150	3.686	7,592,000
2023-09-27	4.180	4.200	4.140	4.140	3.677	9,078,506
2023-09-26	4.160	4.220	4.150	4.180	3.713	8,931,853
2023-09-25	4.150	4.200	4.140	4.180	3.713	9,417,887
2023-09-22	4.170	4.190	4.130	4.170	3.704	11,288,657
2023-09-21	4.150	4.210	4.150	4.170	3.704	9,440,420
2023-09-20	4.240	4.240	4.140	4.160	3.695	10,433,200
2023-09-19	4.180	4.270	4.170	4.240	3.766	16,987,314
2023-09-18	4.210	4.210	4.120	4.170	3.704	9,854,634
2023-09-15	4.160	4.240	4.150	4.180	3.713	15,175,544
2023-09-14	4.150	4.160	4.090	4.150	3.686	7,232,239
2023-09-13	4.120	4.160	4.090	4.120	3.659	7,133,582
2023-09-12	4.110	4.130	4.080	4.110	3.650	6,411,657
2023-09-11	4.060	4.110	4.050	4.110	3.650	9,999,006
2023-09-08	4.100	4.110	4.060	4.070	3.615	11,702,192
2023-09-07	4.130	4.170	4.110	4.110	3.650	7,506,123
2023-09-06	4.200	4.200	4.120	4.140	3.677	9,297,600
2023-09-05	4.240	4.250	4.130	4.170	3.704	13,295,379
2023-09-04	4.080	4.310	4.080	4.240	3.766	27,022,533
2023-09-01	4.040	4.100	4.030	4.080	3.624	7,798,317
2023-08-31	4.080	4.110	4.040	4.040	3.588	12,454,367
2023-08-30	4.240	4.250	4.080	4.080	3.624	27,791,726
2023-08-29	4.270	4.310	4.200	4.260	3.784	17,925,850
2023-08-28	4.380	4.450	4.260	4.270	3.793	21,435,878
2023-08-25	4.140	4.290	4.120	4.190	3.722	14,803,513
2023-08-24	4.230	4.250	4.140	4.140	3.677	12,827,921
2023-08-23	4.270	4.290	4.220	4.230	3.757	9,474,527
2023-08-22	4.270	4.280	4.210	4.250	3.775	8,205,422
2023-08-21	4.300	4.320	4.250	4.250	3.775	8,961,608
2023-08-18	4.280	4.350	4.260	4.290	3.810	12,877,324
2023-08-17	4.240	4.290	4.210	4.280	3.801	10,061,121
2023-08-16	4.290	4.290	4.200	4.260	3.784	8,109,845
2023-08-15	4.240	4.300	4.210	4.280	3.801	9,910,607
2023-08-14	4.180	4.250	4.160	4.230	3.757	8,153,323
2023-08-11	4.290	4.290	4.190	4.200	3.730	8,069,637
2023-08-10	4.220	4.290	4.220	4.280	3.801	7,983,805
2023-08-09	4.270	4.270	4.220	4.230	3.757	6,293,800
2023-08-08	4.310	4.310	4.250	4.260	3.784	7,039,627
2023-08-07	4.350	4.350	4.270	4.290	3.810	13,264,860
2023-08-04	4.400	4.420	4.330	4.360	3.873	12,744,948
2023-08-03	4.380	4.390	4.320	4.360	3.873	10,749,516
2023-08-02	4.380	4.390	4.340	4.380	3.890	10,624,288
2023-08-01	4.350	4.390	4.340	4.380	3.890	11,901,384
2023-07-31	4.270	4.370	4.270	4.350	3.864	17,937,748
2023-07-28	4.220	4.300	4.220	4.280	3.801	12,570,026

← NewerPage 13 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.