Xiandai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	4.190	4.240	4.180	4.230	3.665	8,578,336
2023-04-26	4.170	4.210	4.140	4.200	3.639	10,934,298
2023-04-25	4.160	4.200	4.090	4.160	3.604	8,485,573
2023-04-24	4.150	4.220	4.140	4.170	3.613	8,645,057
2023-04-21	4.190	4.240	4.140	4.160	3.604	10,242,436
2023-04-20	4.170	4.190	4.120	4.180	3.622	10,290,740
2023-04-19	4.160	4.220	4.150	4.180	3.622	8,477,519
2023-04-18	4.200	4.210	4.160	4.160	3.604	10,414,789
2023-04-17	4.170	4.240	4.130	4.200	3.639	16,566,986
2023-04-14	4.180	4.180	4.130	4.170	3.613	6,973,895
2023-04-13	4.130	4.180	4.130	4.160	3.604	7,605,676
2023-04-12	4.110	4.150	4.090	4.140	3.587	11,462,929
2023-04-11	4.150	4.150	4.060	4.110	3.561	15,422,985
2023-04-10	4.370	4.370	4.130	4.140	3.587	31,432,749
2023-04-07	4.480	4.490	4.390	4.410	3.821	12,005,906
2023-04-06	4.540	4.540	4.440	4.480	3.882	15,197,661
2023-04-04	4.340	4.740	4.320	4.510	3.908	42,055,999
2023-04-03	4.280	4.350	4.260	4.340	3.760	8,983,340
2023-03-31	4.220	4.300	4.200	4.270	3.700	7,567,294
2023-03-30	4.230	4.240	4.160	4.210	3.648	5,919,172
2023-03-29	4.250	4.270	4.190	4.200	3.639	7,235,570
2023-03-28	4.300	4.300	4.240	4.250	3.682	7,730,883
2023-03-27	4.360	4.370	4.250	4.280	3.708	10,336,661
2023-03-24	4.370	4.380	4.330	4.350	3.769	7,442,381
2023-03-23	4.400	4.410	4.320	4.350	3.769	8,581,300
2023-03-22	4.390	4.430	4.370	4.390	3.804	8,638,555
2023-03-21	4.440	4.450	4.380	4.390	3.804	8,240,750
2023-03-20	4.480	4.540	4.410	4.420	3.830	8,685,087
2023-03-17	4.480	4.500	4.440	4.480	3.882	8,920,273
2023-03-16	4.460	4.500	4.420	4.440	3.847	9,402,322
2023-03-15	4.400	4.480	4.380	4.480	3.882	15,099,988
2023-03-14	4.390	4.410	4.320	4.330	3.752	7,196,676
2023-03-13	4.330	4.400	4.290	4.390	3.804	7,371,178
2023-03-10	4.380	4.390	4.330	4.340	3.760	7,959,972
2023-03-09	4.420	4.450	4.370	4.390	3.804	5,234,548
2023-03-08	4.360	4.420	4.350	4.400	3.812	6,924,850
2023-03-07	4.440	4.460	4.360	4.370	3.786	7,926,607
2023-03-06	4.450	4.470	4.410	4.440	3.847	8,024,550
2023-03-03	4.390	4.460	4.370	4.450	3.856	12,096,821
2023-03-02	4.370	4.410	4.370	4.390	3.804	11,310,979
2023-03-01	4.370	4.380	4.340	4.370	3.786	7,791,123
2023-02-28	4.320	4.360	4.290	4.360	3.778	4,924,369
2023-02-27	4.340	4.370	4.300	4.320	3.743	5,250,797
2023-02-24	4.360	4.370	4.320	4.350	3.769	4,465,177
2023-02-23	4.360	4.370	4.320	4.360	3.778	5,470,000
2023-02-22	4.360	4.360	4.320	4.350	3.769	5,296,155
2023-02-21	4.380	4.400	4.340	4.360	3.778	9,684,820
2023-02-20	4.300	4.370	4.270	4.360	3.778	7,807,290
2023-02-17	4.280	4.320	4.260	4.270	3.700	7,177,269
2023-02-16	4.300	4.370	4.230	4.270	3.700	11,864,039
2023-02-15	4.370	4.370	4.280	4.300	3.726	8,423,641
2023-02-14	4.390	4.410	4.330	4.350	3.769	7,696,700
2023-02-13	4.350	4.360	4.290	4.350	3.769	8,557,156
2023-02-10	4.320	4.360	4.310	4.350	3.769	5,789,150
2023-02-09	4.300	4.350	4.290	4.330	3.752	6,537,065
2023-02-08	4.380	4.390	4.290	4.310	3.734	7,200,514
2023-02-07	4.370	4.390	4.320	4.370	3.786	5,837,950
2023-02-06	4.360	4.380	4.320	4.340	3.760	7,663,027
2023-02-03	4.420	4.440	4.330	4.380	3.795	11,185,183
2023-02-02	4.350	4.480	4.300	4.420	3.830	26,652,317

← NewerPage 15 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.