Xiandai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	4.130	4.150	4.120	4.130	3.961	8,139,558
2026-01-14	4.140	4.170	4.110	4.140	3.970	24,832,568
2026-01-13	4.150	4.170	4.120	4.150	3.980	18,265,891
2026-01-12	4.120	4.150	4.110	4.150	3.980	18,113,162
2026-01-09	4.120	4.140	4.100	4.130	3.961	14,313,901
2026-01-08	4.100	4.130	4.090	4.110	3.941	9,169,017
2026-01-07	4.130	4.130	4.100	4.100	3.932	11,434,272
2026-01-06	4.110	4.140	4.100	4.130	3.961	15,594,046
2026-01-05	4.100	4.120	4.090	4.110	3.941	11,103,049
2025-12-31	4.080	4.100	4.070	4.090	3.922	8,796,278
2025-12-30	4.100	4.110	4.070	4.090	3.922	11,686,622
2025-12-29	4.130	4.140	4.100	4.110	3.941	8,724,599
2025-12-26	4.160	4.170	4.130	4.140	3.970	8,403,165
2025-12-25	4.150	4.170	4.140	4.160	3.989	7,524,204
2025-12-24	4.140	4.150	4.110	4.150	3.980	5,552,680
2025-12-23	4.160	4.160	4.120	4.130	3.961	6,348,422
2025-12-22	4.140	4.190	4.140	4.160	3.989	12,233,600
2025-12-19	4.100	4.160	4.090	4.150	3.980	10,730,158
2025-12-18	4.080	4.110	4.070	4.100	3.932	8,956,098
2025-12-17	4.090	4.110	4.050	4.080	3.913	11,963,402
2025-12-16	4.130	4.140	4.080	4.090	3.922	9,433,598
2025-12-15	4.090	4.140	4.080	4.140	3.970	9,558,829
2025-12-12	4.150	4.170	4.100	4.110	3.941	14,145,702
2025-12-11	4.260	4.260	4.130	4.140	3.970	20,785,701
2025-12-10	4.250	4.290	4.230	4.250	4.076	12,145,030
2025-12-09	4.280	4.290	4.240	4.250	4.076	11,313,632
2025-12-08	4.320	4.330	4.270	4.280	4.104	16,587,855
2025-12-05	4.300	4.320	4.270	4.320	4.143	11,126,115
2025-12-04	4.340	4.360	4.300	4.310	4.133	10,790,551
2025-12-03	4.310	4.370	4.280	4.360	4.181	16,314,830
2025-12-02	4.290	4.310	4.250	4.310	4.133	10,788,802
2025-12-01	4.250	4.300	4.240	4.290	4.114	13,201,596
2025-11-28	4.220	4.260	4.210	4.260	4.085	8,633,740
2025-11-27	4.230	4.260	4.200	4.230	4.057	8,204,189
2025-11-26	4.270	4.300	4.230	4.230	4.057	11,744,193
2025-11-25	4.230	4.280	4.200	4.250	4.076	13,604,464
2025-11-24	4.180	4.200	4.130	4.160	3.989	13,681,234
2025-11-21	4.320	4.320	4.150	4.150	3.980	19,234,556
2025-11-20	4.320	4.360	4.300	4.330	4.152	12,852,857
2025-11-19	4.380	4.390	4.290	4.320	4.143	15,228,758
2025-11-18	4.450	4.460	4.360	4.380	4.200	17,072,308
2025-11-17	4.410	4.460	4.400	4.430	4.248	17,174,839
2025-11-14	4.380	4.460	4.380	4.420	4.239	21,009,474
2025-11-13	4.410	4.430	4.350	4.400	4.220	32,375,141
2025-11-12	4.370	4.580	4.360	4.440	4.258	41,325,766
2025-11-11	4.330	4.370	4.320	4.360	4.181	14,302,831
2025-11-10	4.330	4.340	4.300	4.330	4.152	12,359,920
2025-11-07	4.330	4.340	4.300	4.310	4.133	12,616,788
2025-11-06	4.310	4.350	4.290	4.320	4.143	14,045,000
2025-11-05	4.280	4.330	4.260	4.310	4.133	13,966,137
2025-11-04	4.250	4.320	4.240	4.300	4.124	15,188,194
2025-11-03	4.240	4.270	4.230	4.260	4.085	12,130,314
2025-10-31	4.250	4.270	4.210	4.240	4.066	19,229,468
2025-10-30	4.320	4.320	4.240	4.250	4.076	20,724,900
2025-10-29	4.350	4.350	4.300	4.340	4.162	12,541,365
2025-10-28	4.320	4.380	4.320	4.360	4.181	18,981,447
2025-10-27	4.280	4.340	4.260	4.310	4.133	15,518,004
2025-10-24	4.320	4.330	4.270	4.280	4.104	11,322,782
2025-10-23	4.280	4.340	4.280	4.330	4.152	15,808,279
2025-10-22	4.260	4.300	4.240	4.290	4.114	12,778,753

← NewerPage 4 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.