Xiandai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.070	4.180	4.060	4.180	3.488	7,212,383
2022-01-28	4.040	4.090	4.020	4.040	3.371	3,236,735
2022-01-27	4.050	4.070	4.020	4.020	3.355	3,850,351
2022-01-26	4.030	4.080	4.020	4.040	3.371	3,173,567
2022-01-25	4.140	4.150	4.030	4.040	3.371	5,451,960
2022-01-24	4.130	4.200	4.100	4.150	3.463	4,637,552
2022-01-21	4.230	4.230	4.130	4.160	3.471	5,553,275
2022-01-20	4.250	4.270	4.210	4.220	3.522	4,379,269
2022-01-19	4.190	4.270	4.190	4.250	3.547	5,433,412
2022-01-18	4.200	4.230	4.180	4.210	3.513	4,188,285
2022-01-17	4.190	4.240	4.180	4.200	3.505	4,367,246
2022-01-14	4.290	4.300	4.180	4.180	3.488	8,399,278
2022-01-13	4.290	4.350	4.270	4.300	3.588	5,541,890
2022-01-12	4.310	4.340	4.270	4.280	3.572	5,700,007
2022-01-11	4.310	4.340	4.290	4.310	3.597	5,144,002
2022-01-10	4.320	4.350	4.280	4.310	3.597	5,475,845
2022-01-07	4.300	4.340	4.280	4.310	3.597	6,343,240
2022-01-06	4.270	4.330	4.250	4.300	3.588	5,297,499
2022-01-05	4.280	4.320	4.260	4.270	3.563	7,197,748
2022-01-04	4.240	4.290	4.210	4.280	3.572	8,055,201
2021-12-31	4.220	4.240	4.200	4.220	3.522	3,581,398
2021-12-30	4.170	4.230	4.160	4.220	3.522	4,761,289
2021-12-29	4.170	4.190	4.140	4.180	3.488	2,793,801
2021-12-28	4.200	4.200	4.170	4.180	3.488	2,235,949
2021-12-27	4.170	4.200	4.140	4.200	3.505	3,444,763
2021-12-24	4.190	4.200	4.150	4.170	3.480	3,484,553
2021-12-23	4.190	4.200	4.170	4.180	3.488	4,152,650
2021-12-22	4.240	4.270	4.210	4.220	3.522	5,353,676
2021-12-21	4.160	4.250	4.150	4.230	3.530	6,619,990
2021-12-20	4.170	4.190	4.150	4.160	3.471	4,739,870
2021-12-17	4.170	4.200	4.140	4.160	3.471	4,630,568
2021-12-16	4.120	4.180	4.100	4.170	3.480	5,522,771
2021-12-15	4.070	4.150	4.060	4.120	3.438	5,552,291
2021-12-14	4.090	4.090	4.060	4.080	3.405	3,121,390
2021-12-13	4.100	4.110	4.080	4.090	3.413	2,833,440
2021-12-10	4.110	4.130	4.090	4.100	3.421	2,845,936
2021-12-09	4.100	4.140	4.090	4.130	3.446	3,354,050
2021-12-08	4.110	4.110	4.080	4.100	3.421	2,539,758
2021-12-07	4.090	4.120	4.070	4.100	3.421	4,376,640
2021-12-06	4.080	4.130	4.070	4.090	3.413	4,627,035
2021-12-03	4.030	4.090	4.030	4.080	3.405	4,452,201
2021-12-02	4.070	4.070	4.020	4.040	3.371	3,511,350
2021-12-01	4.000	4.060	3.990	4.060	3.388	3,594,884
2021-11-30	4.020	4.030	4.000	4.010	3.346	1,959,302
2021-11-29	4.020	4.020	3.990	4.000	3.338	3,398,633
2021-11-26	4.060	4.060	4.020	4.050	3.380	2,576,580
2021-11-25	4.070	4.070	4.040	4.060	3.388	2,601,842
2021-11-24	4.050	4.080	4.030	4.070	3.396	2,927,828
2021-11-23	4.040	4.060	4.020	4.050	3.380	3,095,940
2021-11-22	4.030	4.050	4.010	4.030	3.363	2,935,899
2021-11-19	4.020	4.030	3.990	4.030	3.363	2,924,889
2021-11-18	4.010	4.040	4.000	4.020	3.355	2,158,813
2021-11-17	4.030	4.040	4.000	4.010	3.346	2,642,406
2021-11-16	4.060	4.060	4.020	4.030	3.363	2,315,998
2021-11-15	4.030	4.060	4.010	4.050	3.380	2,625,454
2021-11-12	4.030	4.050	4.020	4.040	3.371	2,410,074
2021-11-11	4.000	4.040	3.990	4.030	3.363	2,942,440
2021-11-10	4.010	4.020	3.950	3.990	3.330	2,920,298
2021-11-09	4.000	4.020	4.000	4.010	3.346	1,820,741
2021-11-08	4.020	4.020	3.990	4.000	3.338	2,168,500

← NewerPage 20 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.