Xiandai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	3.740	3.820	3.710	3.750	3.750	15,452,700
2026-07-16	3.750	3.780	3.720	3.750	3.750	10,789,710
2026-07-15	3.690	3.770	3.680	3.750	3.750	11,801,356
2026-07-14	3.640	3.730	3.610	3.710	3.710	15,138,784
2026-07-13	3.600	3.660	3.580	3.650	3.650	13,682,295
2026-07-10	3.610	3.630	3.550	3.600	3.600	10,534,660
2026-07-09	3.630	3.640	3.590	3.600	3.600	6,552,269
2026-07-08	3.630	3.650	3.580	3.630	3.630	6,648,451
2026-07-07	3.700	3.700	3.600	3.630	3.630	9,911,356
2026-07-06	3.650	3.700	3.630	3.690	3.690	12,301,382
2026-07-03	3.620	3.670	3.620	3.640	3.640	8,228,700
2026-07-02	3.550	3.680	3.540	3.620	3.620	17,434,275
2026-07-01	3.450	3.590	3.440	3.550	3.550	11,237,279
2026-06-30	3.510	3.510	3.440	3.460	3.460	7,463,259
2026-06-29	3.480	3.540	3.400	3.520	3.520	9,906,213
2026-06-26	3.590	3.610	3.500	3.500	3.500	12,356,647
2026-06-25	3.670	3.670	3.580	3.600	3.600	9,555,850
2026-06-24	3.650	3.710	3.550	3.680	3.680	17,004,629
2026-06-23	3.610	3.700	3.600	3.650	3.650	11,795,443
2026-06-22	3.600	3.620	3.540	3.620	3.620	10,685,295
2026-06-18	3.600	3.630	3.560	3.620	3.620	8,144,665
2026-06-17	3.650	3.650	3.600	3.610	3.610	6,286,000
2026-06-16	3.690	3.690	3.630	3.650	3.650	6,475,600
2026-06-15	3.690	3.720	3.660	3.680	3.680	11,899,580
2026-06-12	3.620	3.680	3.610	3.680	3.680	9,320,246
2026-06-11	3.660	3.670	3.600	3.610	3.610	8,261,749
2026-06-10	3.670	3.680	3.620	3.660	3.660	7,230,200
2026-06-09	3.690	3.690	3.650	3.670	3.670	5,251,080
2026-06-08	3.750	3.750	3.660	3.680	3.680	11,146,035
2026-06-05	3.750	3.810	3.740	3.770	3.770	8,262,450
2026-06-04	3.820	3.860	3.720	3.750	3.750	13,211,790
2026-06-03	3.860	3.870	3.780	3.840	3.840	12,299,900
2026-06-02	3.890	3.910	3.830	3.860	3.860	12,515,150
2026-06-01	3.840	3.910	3.770	3.900	3.900	13,825,810
2026-05-29	3.770	3.860	3.760	3.840	3.840	15,350,060
2026-05-28	3.740	3.780	3.730	3.760	3.760	11,440,810
2026-05-27	3.920	3.920	3.840	3.900	3.740	15,777,500
2026-05-26	3.950	3.960	3.900	3.920	3.759	14,217,823
2026-05-25	3.950	3.980	3.920	3.970	3.807	13,366,283
2026-05-22	3.960	3.980	3.900	3.940	3.778	15,952,284
2026-05-21	3.960	4.020	3.940	3.940	3.778	17,784,192
2026-05-20	4.020	4.020	3.920	3.940	3.778	16,361,444
2026-05-19	3.960	4.040	3.950	4.030	3.865	16,595,586
2026-05-18	4.000	4.000	3.920	3.970	3.807	16,163,429
2026-05-15	4.050	4.060	3.980	3.990	3.826	18,849,627
2026-05-14	4.130	4.130	4.040	4.040	3.874	14,399,706
2026-05-13	4.160	4.170	4.110	4.120	3.951	13,899,265
2026-05-12	4.200	4.220	4.140	4.150	3.980	13,748,600
2026-05-11	4.220	4.230	4.190	4.210	4.037	11,532,670
2026-05-08	4.240	4.250	4.210	4.230	4.057	8,667,025
2026-05-07	4.250	4.260	4.210	4.240	4.066	12,495,329
2026-05-06	4.230	4.260	4.190	4.250	4.076	13,943,867
2026-04-30	4.190	4.230	4.160	4.220	4.047	16,121,567
2026-04-29	4.120	4.230	4.110	4.200	4.028	30,275,465
2026-04-28	4.100	4.160	4.090	4.140	3.970	15,600,354
2026-04-27	4.120	4.130	4.070	4.100	3.932	9,738,824
2026-04-24	4.110	4.130	4.060	4.110	3.941	11,418,158
2026-04-23	4.090	4.140	4.060	4.110	3.941	13,664,983
2026-04-22	4.080	4.110	4.080	4.090	3.922	10,044,870
2026-04-21	4.070	4.100	4.070	4.090	3.922	8,609,100

← NewerPage 2 of 21 · 1,215 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.