Xiandai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	4.420	4.440	4.230	4.250	3.682	18,235,589
2022-08-01	4.520	4.530	4.430	4.450	3.856	14,063,816
2022-07-29	4.630	4.640	4.510	4.520	3.916	15,912,276
2022-07-28	4.680	4.710	4.570	4.600	3.986	19,593,240
2022-07-27	4.750	4.750	4.600	4.690	4.064	28,714,535
2022-07-26	4.730	4.780	4.620	4.750	4.115	32,663,103
2022-07-25	4.810	5.030	4.720	4.790	4.150	56,532,090
2022-07-22	4.540	4.840	4.500	4.770	4.133	60,313,290
2022-07-21	4.560	4.730	4.440	4.510	3.908	42,362,464
2022-07-20	4.460	4.630	4.400	4.490	3.890	34,101,428
2022-07-19	4.370	4.510	4.320	4.440	3.847	28,561,074
2022-07-18	4.160	4.390	4.160	4.350	3.769	20,134,292
2022-07-15	4.290	4.310	4.160	4.180	3.622	17,740,216
2022-07-14	4.340	4.470	4.240	4.330	3.752	31,326,663
2022-07-13	4.200	4.430	4.200	4.360	3.778	46,171,219
2022-07-12	4.140	4.460	4.140	4.230	3.665	36,154,195
2022-07-11	4.080	4.130	4.040	4.120	3.570	8,903,064
2022-07-08	4.060	4.070	4.040	4.060	3.518	6,094,610
2022-07-07	4.030	4.060	4.020	4.050	3.509	5,510,886
2022-07-06	4.080	4.100	4.010	4.030	3.492	10,935,605
2022-07-05	4.120	4.130	4.050	4.070	3.526	11,979,643
2022-07-04	4.110	4.120	4.080	4.100	3.552	5,949,420
2022-07-01	4.140	4.140	4.080	4.110	3.561	6,349,623
2022-06-30	4.130	4.170	4.110	4.120	3.570	9,076,044
2022-06-29	4.200	4.220	4.120	4.120	3.570	9,238,743
2022-06-28	4.180	4.200	4.160	4.200	3.639	5,837,113
2022-06-27	4.210	4.230	4.170	4.190	3.630	7,103,503
2022-06-24	4.180	4.210	4.160	4.190	3.630	6,553,220
2022-06-23	4.210	4.220	4.120	4.170	3.613	10,877,625
2022-06-22	4.390	4.410	4.320	4.340	3.622	7,142,350
2022-06-21	4.450	4.450	4.360	4.400	3.672	8,895,408
2022-06-20	4.480	4.520	4.420	4.450	3.713	11,778,518
2022-06-17	4.420	4.510	4.410	4.480	3.738	11,767,669
2022-06-16	4.440	4.540	4.420	4.460	3.722	12,919,733
2022-06-15	4.380	4.520	4.350	4.440	3.705	17,751,973
2022-06-14	4.320	4.380	4.280	4.380	3.655	10,397,170
2022-06-13	4.360	4.370	4.270	4.330	3.613	11,781,332
2022-06-10	4.380	4.410	4.320	4.390	3.663	8,828,416
2022-06-09	4.380	4.410	4.340	4.400	3.672	7,983,698
2022-06-08	4.400	4.430	4.290	4.390	3.663	11,726,170
2022-06-07	4.380	4.430	4.340	4.390	3.663	12,688,517
2022-06-06	4.430	4.430	4.340	4.400	3.672	12,741,223
2022-06-02	4.520	4.520	4.390	4.430	3.697	10,699,100
2022-06-01	4.490	4.560	4.430	4.490	3.747	9,870,087
2022-05-31	4.550	4.580	4.450	4.510	3.763	14,197,832
2022-05-30	4.530	4.620	4.510	4.570	3.814	15,361,431
2022-05-27	4.460	4.560	4.400	4.540	3.789	18,775,977
2022-05-26	4.500	4.670	4.420	4.480	3.738	24,595,473
2022-05-25	4.190	4.480	4.180	4.460	3.722	26,225,829
2022-05-24	4.360	4.370	4.190	4.190	3.496	13,294,662
2022-05-23	4.330	4.390	4.300	4.360	3.638	10,946,718
2022-05-20	4.300	4.360	4.280	4.340	3.622	13,913,917
2022-05-19	4.340	4.350	4.260	4.320	3.605	13,851,205
2022-05-18	4.430	4.440	4.360	4.400	3.672	14,307,168
2022-05-17	4.460	4.520	4.380	4.430	3.697	24,005,586
2022-05-16	4.310	4.500	4.300	4.470	3.730	32,378,349
2022-05-13	4.070	4.450	4.020	4.370	3.647	38,485,159
2022-05-12	4.000	4.090	3.990	4.070	3.396	9,583,880
2022-05-11	4.050	4.110	4.010	4.010	3.346	8,696,740
2022-05-10	4.010	4.090	3.960	4.050	3.380	9,950,127

← NewerPage 18 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.