Xiandai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	3.880	3.910	3.860	3.880	3.362	7,815,453
2022-11-01	3.860	3.900	3.830	3.890	3.370	8,176,345
2022-10-31	3.830	3.880	3.790	3.880	3.362	13,142,553
2022-10-28	3.800	3.860	3.770	3.790	3.284	15,912,982
2022-10-27	3.770	3.790	3.750	3.760	3.258	3,616,929
2022-10-26	3.770	3.820	3.750	3.760	3.258	4,789,479
2022-10-25	3.730	3.780	3.690	3.750	3.249	5,338,446
2022-10-24	3.860	3.880	3.710	3.730	3.232	11,740,547
2022-10-21	3.850	3.910	3.850	3.860	3.344	4,466,700
2022-10-20	3.890	3.900	3.850	3.850	3.336	5,801,067
2022-10-19	3.930	3.940	3.880	3.890	3.370	5,559,300
2022-10-18	3.950	3.970	3.920	3.940	3.414	5,155,816
2022-10-17	3.930	3.960	3.880	3.960	3.431	5,915,767
2022-10-14	3.890	3.960	3.890	3.930	3.405	5,121,760
2022-10-13	3.880	3.930	3.860	3.880	3.362	5,127,636
2022-10-12	3.840	3.910	3.800	3.900	3.379	4,753,764
2022-10-11	3.860	3.890	3.790	3.840	3.327	5,199,739
2022-10-10	3.880	3.930	3.840	3.860	3.344	5,347,700
2022-09-30	3.880	3.910	3.830	3.880	3.362	3,654,414
2022-09-29	3.960	3.980	3.850	3.880	3.362	7,307,263
2022-09-28	3.950	3.970	3.910	3.940	3.414	6,244,671
2022-09-27	3.900	3.980	3.850	3.970	3.440	7,209,493
2022-09-26	4.060	4.060	3.860	3.880	3.362	17,590,972
2022-09-23	4.150	4.180	4.060	4.070	3.526	6,527,820
2022-09-22	4.170	4.220	4.130	4.140	3.587	5,127,157
2022-09-21	4.110	4.220	4.060	4.190	3.630	7,558,105
2022-09-20	4.170	4.180	4.110	4.110	3.561	5,290,100
2022-09-19	4.150	4.180	4.100	4.140	3.587	5,601,400
2022-09-16	4.290	4.290	4.130	4.140	3.587	10,804,673
2022-09-15	4.290	4.330	4.210	4.250	3.682	7,781,200
2022-09-14	4.270	4.350	4.250	4.290	3.717	6,005,726
2022-09-13	4.360	4.380	4.300	4.320	3.743	5,581,558
2022-09-09	4.370	4.420	4.330	4.350	3.769	7,043,661
2022-09-08	4.340	4.370	4.310	4.350	3.769	6,795,135
2022-09-07	4.380	4.380	4.310	4.330	3.752	7,685,150
2022-09-06	4.350	4.380	4.310	4.370	3.786	11,547,779
2022-09-05	4.220	4.310	4.220	4.310	3.734	13,247,036
2022-09-02	4.200	4.240	4.180	4.220	3.656	6,301,451
2022-09-01	4.220	4.250	4.180	4.200	3.639	7,889,787
2022-08-31	4.280	4.280	4.180	4.180	3.622	8,558,560
2022-08-30	4.200	4.290	4.170	4.260	3.691	9,660,156
2022-08-29	4.210	4.210	4.130	4.180	3.622	12,424,189
2022-08-26	4.300	4.300	4.250	4.270	3.700	7,737,599
2022-08-25	4.200	4.290	4.190	4.280	3.708	14,199,360
2022-08-24	4.270	4.280	4.190	4.190	3.630	8,458,214
2022-08-23	4.250	4.270	4.220	4.250	3.682	7,107,050
2022-08-22	4.220	4.260	4.220	4.260	3.691	5,594,779
2022-08-19	4.200	4.250	4.180	4.220	3.656	6,550,341
2022-08-18	4.300	4.300	4.200	4.200	3.639	11,936,687
2022-08-17	4.260	4.300	4.240	4.290	3.717	8,573,797
2022-08-16	4.240	4.300	4.240	4.260	3.691	9,067,573
2022-08-15	4.280	4.280	4.220	4.240	3.674	9,233,796
2022-08-12	4.290	4.320	4.240	4.270	3.700	10,411,460
2022-08-11	4.200	4.330	4.190	4.280	3.708	14,751,450
2022-08-10	4.180	4.210	4.150	4.200	3.639	8,155,301
2022-08-09	4.210	4.230	4.170	4.180	3.622	11,629,700
2022-08-08	4.280	4.290	4.220	4.220	3.656	11,275,843
2022-08-05	4.240	4.290	4.200	4.280	3.708	11,624,192
2022-08-04	4.240	4.290	4.200	4.270	3.700	11,425,797
2022-08-03	4.250	4.350	4.180	4.210	3.648	15,884,376

← NewerPage 17 of 21 · 1,217 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.