Xiandai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.080	4.090	4.060	4.080	3.913	6,222,375
2026-04-17	4.110	4.110	4.070	4.090	3.922	6,895,190
2026-04-16	4.100	4.130	4.080	4.110	3.941	8,934,095
2026-04-15	4.090	4.120	4.080	4.110	3.941	9,136,324
2026-04-14	4.090	4.100	4.040	4.100	3.932	7,912,277
2026-04-13	4.070	4.080	4.030	4.070	3.903	10,222,690
2026-04-10	4.050	4.100	4.050	4.070	3.903	10,235,650
2026-04-09	4.110	4.140	4.030	4.050	3.884	12,902,300
2026-04-08	4.080	4.140	4.070	4.130	3.961	16,557,394
2026-04-07	4.000	4.040	3.960	4.040	3.874	17,196,166
2026-04-03	4.180	4.190	3.980	4.000	3.836	28,510,791
2026-04-02	4.150	4.210	4.140	4.180	4.009	17,353,259
2026-04-01	4.160	4.210	4.130	4.150	3.980	10,297,153
2026-03-31	4.120	4.200	4.110	4.130	3.961	15,419,544
2026-03-30	4.100	4.130	4.040	4.130	3.961	12,739,711
2026-03-27	4.200	4.210	4.100	4.140	3.970	21,671,010
2026-03-26	4.190	4.260	4.180	4.220	4.047	21,524,845
2026-03-25	4.060	4.220	4.030	4.200	4.028	28,547,963
2026-03-24	3.980	4.060	3.930	4.050	3.884	16,968,381
2026-03-23	4.160	4.160	3.900	3.930	3.769	31,996,293
2026-03-20	4.260	4.290	4.200	4.210	4.037	15,054,317
2026-03-19	4.270	4.330	4.240	4.250	4.076	14,133,186
2026-03-18	4.340	4.370	4.250	4.300	4.124	17,483,750
2026-03-17	4.360	4.420	4.350	4.360	4.181	22,021,370
2026-03-16	4.370	4.400	4.330	4.350	4.172	15,075,946
2026-03-13	4.380	4.400	4.350	4.360	4.181	17,908,409
2026-03-12	4.340	4.400	4.320	4.380	4.200	21,299,778
2026-03-11	4.290	4.340	4.240	4.340	4.162	17,385,205
2026-03-10	4.300	4.300	4.260	4.280	4.104	13,947,347
2026-03-09	4.270	4.330	4.250	4.280	4.104	18,332,263
2026-03-06	4.250	4.320	4.230	4.300	4.124	20,676,801
2026-03-05	4.270	4.280	4.220	4.270	4.095	17,287,972
2026-03-04	4.290	4.290	4.210	4.230	4.057	17,931,232
2026-03-03	4.350	4.390	4.310	4.320	4.143	26,644,618
2026-03-02	4.330	4.380	4.290	4.350	4.172	24,223,690
2026-02-27	4.290	4.370	4.270	4.360	4.181	19,145,771
2026-02-26	4.300	4.300	4.250	4.280	4.104	9,251,488
2026-02-25	4.280	4.330	4.260	4.280	4.104	16,402,480
2026-02-24	4.190	4.280	4.170	4.260	4.085	16,488,415
2026-02-13	4.190	4.210	4.170	4.170	3.999	8,519,450
2026-02-12	4.280	4.280	4.200	4.200	4.028	14,710,461
2026-02-11	4.250	4.280	4.230	4.270	4.095	10,751,068
2026-02-10	4.270	4.280	4.230	4.240	4.066	8,945,226
2026-02-09	4.260	4.290	4.250	4.270	4.095	9,886,900
2026-02-06	4.250	4.280	4.240	4.240	4.066	11,269,076
2026-02-05	4.270	4.290	4.240	4.260	4.085	11,464,036
2026-02-04	4.200	4.280	4.190	4.280	4.104	17,961,587
2026-02-03	4.220	4.250	4.180	4.210	4.037	11,423,461
2026-02-02	4.290	4.290	4.200	4.200	4.028	14,897,877
2026-01-30	4.250	4.300	4.230	4.280	4.104	16,584,873
2026-01-29	4.250	4.270	4.210	4.260	4.085	14,897,858
2026-01-28	4.220	4.270	4.210	4.250	4.076	16,398,327
2026-01-27	4.260	4.260	4.180	4.210	4.037	13,067,934
2026-01-26	4.270	4.270	4.210	4.260	4.085	15,308,143
2026-01-23	4.230	4.260	4.220	4.250	4.076	12,536,922
2026-01-22	4.180	4.240	4.170	4.230	4.057	14,550,282
2026-01-21	4.190	4.200	4.160	4.170	3.999	14,656,500
2026-01-20	4.160	4.210	4.150	4.210	4.037	20,783,647
2026-01-19	4.140	4.160	4.110	4.160	3.989	12,415,050
2026-01-16	4.140	4.160	4.130	4.150	3.980	16,352,398

← NewerPage 3 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.