Xiandai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	3.970	4.050	3.970	4.030	3.363	7,299,157
2022-05-06	4.060	4.060	3.960	3.980	3.321	12,526,300
2022-05-05	4.040	4.210	4.040	4.120	3.438	12,708,122
2022-04-29	4.000	4.080	3.990	4.070	3.396	11,955,516
2022-04-28	4.060	4.100	3.960	4.010	3.346	8,792,700
2022-04-27	3.990	4.090	3.900	4.090	3.413	12,264,850
2022-04-26	4.030	4.110	3.980	3.990	3.330	9,193,696
2022-04-25	4.260	4.270	4.020	4.030	3.363	14,371,200
2022-04-22	4.200	4.310	4.160	4.290	3.580	10,505,899
2022-04-21	4.350	4.380	4.200	4.220	3.522	12,855,372
2022-04-20	4.410	4.470	4.310	4.350	3.630	11,857,114
2022-04-19	4.330	4.440	4.310	4.420	3.688	11,989,042
2022-04-18	4.340	4.440	4.270	4.350	3.630	15,336,484
2022-04-15	4.390	4.580	4.310	4.350	3.630	21,926,323
2022-04-14	4.460	4.480	4.380	4.430	3.697	17,802,045
2022-04-13	4.560	4.580	4.370	4.380	3.655	30,654,837
2022-04-12	4.600	4.680	4.310	4.580	3.822	43,673,245
2022-04-11	4.650	4.940	4.620	4.690	3.914	82,517,098
2022-04-08	4.270	4.500	4.250	4.490	3.747	32,409,115
2022-04-07	4.340	4.340	4.230	4.240	3.538	8,932,050
2022-04-06	4.250	4.350	4.230	4.340	3.622	13,335,381
2022-04-01	4.240	4.300	4.230	4.280	3.572	6,961,190
2022-03-31	4.180	4.280	4.150	4.250	3.547	8,275,862
2022-03-30	4.180	4.210	4.160	4.190	3.496	5,643,789
2022-03-29	4.190	4.210	4.150	4.160	3.471	4,583,829
2022-03-28	4.120	4.190	4.070	4.190	3.496	6,494,732
2022-03-25	4.110	4.160	4.060	4.130	3.446	5,385,017
2022-03-24	4.130	4.150	4.090	4.100	3.421	4,052,245
2022-03-23	4.160	4.170	4.110	4.150	3.463	4,377,750
2022-03-22	4.070	4.180	4.070	4.160	3.471	6,947,852
2022-03-21	4.090	4.110	4.040	4.080	3.405	5,080,992
2022-03-18	4.020	4.100	4.010	4.090	3.413	4,945,595
2022-03-17	4.070	4.100	4.020	4.020	3.355	6,641,232
2022-03-16	3.980	4.080	3.920	4.040	3.371	8,347,593
2022-03-15	4.150	4.160	3.930	3.930	3.280	12,067,186
2022-03-14	4.260	4.300	4.160	4.170	3.480	6,252,921
2022-03-11	4.220	4.270	4.150	4.250	3.547	6,721,532
2022-03-10	4.150	4.290	4.130	4.260	3.555	11,942,912
2022-03-09	4.190	4.220	3.960	4.090	3.413	9,340,530
2022-03-08	4.270	4.290	4.170	4.190	3.496	7,266,101
2022-03-07	4.310	4.360	4.280	4.290	3.580	4,936,028
2022-03-04	4.390	4.390	4.310	4.340	3.622	7,737,074
2022-03-03	4.300	4.390	4.300	4.380	3.655	11,612,142
2022-03-02	4.290	4.330	4.260	4.310	3.597	6,170,855
2022-03-01	4.220	4.310	4.200	4.300	3.588	7,226,495
2022-02-28	4.250	4.250	4.170	4.210	3.513	4,143,450
2022-02-25	4.200	4.250	4.190	4.220	3.522	7,042,052
2022-02-24	4.290	4.300	4.130	4.180	3.488	9,107,337
2022-02-23	4.310	4.340	4.290	4.310	3.597	4,269,401
2022-02-22	4.350	4.360	4.310	4.320	3.605	7,196,064
2022-02-21	4.350	4.360	4.310	4.340	3.622	6,190,326
2022-02-18	4.250	4.350	4.250	4.350	3.630	7,881,780
2022-02-17	4.310	4.320	4.260	4.270	3.563	5,215,045
2022-02-16	4.250	4.310	4.240	4.310	3.597	6,242,643
2022-02-15	4.260	4.300	4.200	4.240	3.538	7,355,636
2022-02-14	4.310	4.310	4.230	4.260	3.555	6,665,720
2022-02-11	4.340	4.350	4.280	4.290	3.580	6,416,788
2022-02-10	4.320	4.340	4.280	4.330	3.613	6,933,116
2022-02-09	4.330	4.340	4.280	4.310	3.597	9,304,588
2022-02-08	4.180	4.330	4.160	4.320	3.605	14,674,458

← NewerPage 19 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.