Xiandai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	4.280	4.300	4.260	4.290	3.717	8,615,750
2023-01-31	4.270	4.310	4.260	4.290	3.717	7,985,457
2023-01-30	4.250	4.350	4.230	4.290	3.717	17,359,351
2023-01-20	4.290	4.290	4.210	4.230	3.665	14,503,701
2023-01-19	4.260	4.320	4.210	4.290	3.717	15,774,010
2023-01-18	4.100	4.320	4.080	4.280	3.708	30,712,691
2023-01-17	4.060	4.100	4.060	4.090	3.544	4,887,148
2023-01-16	4.050	4.090	4.040	4.070	3.526	5,630,686
2023-01-13	4.020	4.060	4.020	4.050	3.509	3,217,835
2023-01-12	4.080	4.090	4.010	4.030	3.492	6,007,605
2023-01-11	4.100	4.120	4.080	4.090	3.544	4,218,660
2023-01-10	4.140	4.150	4.100	4.100	3.552	4,376,639
2023-01-09	4.150	4.160	4.120	4.130	3.578	4,856,602
2023-01-06	4.190	4.200	4.120	4.140	3.587	7,766,362
2023-01-05	4.240	4.240	4.170	4.190	3.630	5,907,937
2023-01-04	4.250	4.250	4.190	4.220	3.656	5,550,557
2023-01-03	4.180	4.270	4.180	4.250	3.682	8,358,743
2022-12-30	4.120	4.210	4.110	4.180	3.622	6,232,191
2022-12-29	4.180	4.190	4.100	4.110	3.561	7,815,584
2022-12-28	4.270	4.270	4.190	4.190	3.630	6,332,256
2022-12-27	4.190	4.330	4.160	4.270	3.700	11,532,816
2022-12-26	4.120	4.210	4.120	4.170	3.613	7,382,200
2022-12-23	4.140	4.190	4.110	4.120	3.570	6,727,500
2022-12-22	4.250	4.330	4.100	4.170	3.613	11,983,553
2022-12-21	4.240	4.350	4.220	4.280	3.708	16,752,849
2022-12-20	4.220	4.250	4.160	4.240	3.674	8,297,348
2022-12-19	4.220	4.320	4.180	4.200	3.639	12,663,568
2022-12-16	4.150	4.220	4.150	4.200	3.639	6,065,176
2022-12-15	4.230	4.320	4.160	4.160	3.604	9,076,180
2022-12-14	4.270	4.290	4.200	4.200	3.639	7,874,229
2022-12-13	4.190	4.300	4.180	4.290	3.717	14,880,976
2022-12-12	4.200	4.220	4.150	4.160	3.604	7,885,600
2022-12-09	4.270	4.290	4.190	4.200	3.639	7,379,951
2022-12-08	4.250	4.280	4.220	4.260	3.691	8,174,642
2022-12-07	4.270	4.270	4.200	4.230	3.665	5,711,671
2022-12-06	4.270	4.280	4.210	4.240	3.674	6,640,521
2022-12-05	4.220	4.280	4.200	4.280	3.708	12,625,818
2022-12-02	4.220	4.220	4.190	4.200	3.639	6,417,287
2022-12-01	4.240	4.280	4.190	4.200	3.639	11,075,488
2022-11-30	4.230	4.260	4.210	4.240	3.674	8,182,264
2022-11-29	4.170	4.240	4.160	4.220	3.656	9,604,802
2022-11-28	4.180	4.210	4.140	4.200	3.639	7,374,650
2022-11-25	4.130	4.220	4.100	4.180	3.622	11,717,091
2022-11-24	4.130	4.160	4.100	4.160	3.604	8,977,317
2022-11-23	4.080	4.120	4.080	4.100	3.552	6,815,918
2022-11-22	4.060	4.140	4.060	4.110	3.561	8,898,042
2022-11-21	4.050	4.110	4.020	4.090	3.544	9,565,110
2022-11-18	4.160	4.160	4.060	4.060	3.518	15,425,593
2022-11-17	4.170	4.270	4.110	4.160	3.604	18,471,386
2022-11-16	4.260	4.350	4.150	4.190	3.630	38,737,375
2022-11-15	4.020	4.030	3.980	4.020	3.483	6,033,566
2022-11-14	4.040	4.050	3.990	4.000	3.466	5,820,406
2022-11-11	4.010	4.050	4.010	4.020	3.483	8,576,208
2022-11-10	3.910	4.000	3.900	3.980	3.448	9,853,924
2022-11-09	3.950	3.960	3.920	3.930	3.405	4,890,605
2022-11-08	3.940	3.970	3.930	3.940	3.414	5,422,389
2022-11-07	3.920	3.960	3.890	3.950	3.422	6,710,786
2022-11-04	3.890	3.930	3.880	3.920	3.396	6,550,814
2022-11-03	3.870	3.910	3.850	3.880	3.362	4,678,400
2022-11-02	3.880	3.910	3.860	3.880	3.362	7,815,453

← NewerPage 16 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.