Xiandai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	4.240	4.240	4.210	4.230	3.757	7,055,290
2023-07-26	4.210	4.240	4.200	4.230	3.757	5,951,810
2023-07-25	4.190	4.240	4.180	4.220	3.748	10,815,040
2023-07-24	4.160	4.190	4.140	4.180	3.713	6,492,290
2023-07-21	4.120	4.170	4.120	4.160	3.695	9,011,618
2023-07-20	4.150	4.160	4.100	4.120	3.659	5,932,050
2023-07-19	4.130	4.150	4.120	4.150	3.686	7,665,627
2023-07-18	4.100	4.130	4.080	4.120	3.659	5,517,155
2023-07-17	4.100	4.100	4.060	4.100	3.642	4,575,803
2023-07-14	4.100	4.120	4.090	4.100	3.642	5,162,415
2023-07-13	4.080	4.120	4.060	4.120	3.659	6,621,994
2023-07-12	4.110	4.130	4.050	4.050	3.597	6,173,050
2023-07-11	4.110	4.120	4.090	4.120	3.659	5,915,438
2023-07-10	4.100	4.150	4.080	4.100	3.642	7,380,924
2023-07-07	4.040	4.110	4.040	4.090	3.633	7,836,817
2023-07-06	4.070	4.080	4.030	4.050	3.597	4,957,776
2023-07-05	4.070	4.090	4.050	4.070	3.615	4,980,899
2023-07-04	4.090	4.110	4.050	4.080	3.624	7,283,904
2023-07-03	4.040	4.110	4.020	4.100	3.642	9,057,107
2023-06-30	4.020	4.050	4.010	4.030	3.579	6,272,429
2023-06-29	4.020	4.030	3.990	4.010	3.562	6,314,785
2023-06-28	4.060	4.100	4.030	4.080	3.535	6,499,932
2023-06-27	3.990	4.080	3.980	4.080	3.535	8,205,859
2023-06-26	4.020	4.030	3.970	3.980	3.448	8,874,380
2023-06-21	4.030	4.080	4.020	4.030	3.492	7,979,579
2023-06-20	4.080	4.100	4.030	4.040	3.500	9,587,879
2023-06-19	4.170	4.180	4.070	4.080	3.535	17,112,782
2023-06-16	4.170	4.200	4.160	4.180	3.622	8,968,304
2023-06-15	4.190	4.200	4.150	4.170	3.613	9,977,854
2023-06-14	4.250	4.270	4.180	4.200	3.639	9,786,125
2023-06-13	4.230	4.310	4.220	4.240	3.674	9,905,127
2023-06-12	4.260	4.270	4.220	4.230	3.665	9,281,813
2023-06-09	4.290	4.310	4.260	4.290	3.717	7,902,002
2023-06-08	4.250	4.290	4.210	4.290	3.717	11,571,756
2023-06-07	4.180	4.260	4.170	4.250	3.682	11,529,118
2023-06-06	4.230	4.240	4.160	4.170	3.613	7,914,962
2023-06-05	4.210	4.240	4.200	4.230	3.665	8,266,890
2023-06-02	4.180	4.230	4.180	4.210	3.648	6,926,908
2023-06-01	4.180	4.230	4.140	4.180	3.622	10,419,584
2023-05-31	4.180	4.200	4.160	4.190	3.630	10,529,879
2023-05-30	4.220	4.250	4.150	4.180	3.622	11,179,480
2023-05-29	4.200	4.280	4.200	4.220	3.656	10,026,350
2023-05-26	4.210	4.230	4.150	4.200	3.639	9,266,368
2023-05-25	4.200	4.230	4.160	4.200	3.639	10,662,300
2023-05-24	4.280	4.290	4.180	4.200	3.639	10,925,100
2023-05-23	4.350	4.360	4.290	4.290	3.717	8,527,300
2023-05-22	4.390	4.410	4.330	4.360	3.778	8,874,749
2023-05-19	4.430	4.460	4.350	4.370	3.786	9,550,947
2023-05-18	4.480	4.490	4.440	4.450	3.856	6,472,756
2023-05-17	4.460	4.500	4.420	4.470	3.873	6,853,789
2023-05-16	4.530	4.530	4.430	4.450	3.856	9,802,788
2023-05-15	4.510	4.530	4.420	4.520	3.916	11,022,902
2023-05-12	4.520	4.600	4.500	4.520	3.916	11,915,956
2023-05-11	4.510	4.550	4.470	4.530	3.925	10,647,539
2023-05-10	4.540	4.590	4.480	4.510	3.908	19,045,053
2023-05-09	4.600	4.630	4.500	4.510	3.908	25,702,274
2023-05-08	4.530	4.620	4.520	4.570	3.960	30,885,228
2023-05-05	4.490	4.550	4.450	4.540	3.934	20,768,584
2023-05-04	4.320	4.520	4.320	4.500	3.899	35,141,547
2023-04-28	4.240	4.340	4.230	4.340	3.760	22,798,772

← NewerPage 14 of 21 · 1,216 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.