Xiandai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	4.260	4.300	4.240	4.290	4.114	12,778,753
2025-10-21	4.200	4.290	4.190	4.270	4.095	15,099,639
2025-10-20	4.190	4.210	4.160	4.200	4.028	8,699,464
2025-10-17	4.210	4.230	4.170	4.180	4.009	12,900,510
2025-10-16	4.220	4.230	4.200	4.220	4.047	9,791,078
2025-10-15	4.200	4.230	4.190	4.220	4.047	12,520,253
2025-10-14	4.170	4.210	4.160	4.210	4.037	15,861,613
2025-10-13	4.110	4.190	4.070	4.180	4.009	19,196,721
2025-10-10	4.100	4.170	4.100	4.160	3.989	14,618,259
2025-10-09	4.100	4.120	4.080	4.120	3.951	9,757,129
2025-09-30	4.110	4.130	4.080	4.090	3.922	9,267,441
2025-09-29	4.080	4.120	4.040	4.110	3.941	12,387,682
2025-09-26	4.040	4.090	4.030	4.070	3.903	8,784,448
2025-09-25	4.090	4.090	4.030	4.050	3.884	8,995,645
2025-09-24	4.040	4.100	4.030	4.090	3.922	9,024,083
2025-09-23	4.070	4.070	4.000	4.060	3.893	11,407,457
2025-09-22	4.080	4.090	4.040	4.060	3.893	8,663,393
2025-09-19	4.130	4.130	4.080	4.090	3.922	12,360,986
2025-09-18	4.180	4.190	4.100	4.140	3.970	18,347,779
2025-09-17	4.180	4.210	4.160	4.180	4.009	12,532,807
2025-09-16	4.150	4.180	4.130	4.180	4.009	15,104,919
2025-09-15	4.190	4.200	4.120	4.140	3.970	18,338,358
2025-09-12	4.210	4.230	4.170	4.190	4.018	26,839,018
2025-09-11	4.200	4.220	4.160	4.220	4.047	18,914,151
2025-09-10	4.210	4.220	4.180	4.200	4.028	13,556,053
2025-09-09	4.240	4.240	4.200	4.220	4.047	10,649,364
2025-09-08	4.230	4.250	4.210	4.230	4.057	12,165,069
2025-09-05	4.210	4.220	4.170	4.210	4.037	13,743,910
2025-09-04	4.180	4.230	4.170	4.210	4.037	12,611,352
2025-09-03	4.260	4.270	4.170	4.190	4.018	13,802,698
2025-09-02	4.270	4.280	4.210	4.260	4.085	15,917,492
2025-09-01	4.310	4.340	4.260	4.270	4.095	30,270,226
2025-08-29	4.300	4.380	4.270	4.280	4.104	26,670,215
2025-08-28	4.340	4.360	4.220	4.300	4.124	16,305,728
2025-08-27	4.420	4.430	4.330	4.350	4.172	16,448,963
2025-08-26	4.400	4.430	4.370	4.420	4.239	14,102,752
2025-08-25	4.390	4.440	4.380	4.390	4.210	24,343,300
2025-08-22	4.400	4.400	4.340	4.390	4.210	11,363,205
2025-08-21	4.400	4.410	4.380	4.390	4.210	13,150,831
2025-08-20	4.360	4.390	4.350	4.380	4.200	10,602,504
2025-08-19	4.340	4.380	4.330	4.360	4.181	11,476,354
2025-08-18	4.340	4.360	4.330	4.340	4.162	11,095,646
2025-08-15	4.300	4.330	4.290	4.330	4.152	9,370,356
2025-08-14	4.360	4.380	4.290	4.300	4.124	10,208,563
2025-08-13	4.360	4.380	4.330	4.350	4.172	12,110,129
2025-08-12	4.340	4.370	4.340	4.360	4.181	8,793,903
2025-08-11	4.330	4.350	4.320	4.350	4.172	9,938,134
2025-08-08	4.320	4.340	4.300	4.340	4.162	10,374,881
2025-08-07	4.310	4.340	4.290	4.310	4.133	9,766,066
2025-08-06	4.320	4.320	4.280	4.310	4.133	9,009,082
2025-08-05	4.310	4.340	4.300	4.310	4.133	15,088,548
2025-08-04	4.290	4.310	4.280	4.300	4.124	9,244,849
2025-08-01	4.310	4.330	4.290	4.310	4.133	8,451,495
2025-07-31	4.370	4.370	4.280	4.300	4.124	14,070,688
2025-07-30	4.360	4.390	4.350	4.370	4.191	11,088,102
2025-07-29	4.400	4.410	4.320	4.370	4.191	16,309,341
2025-07-28	4.420	4.430	4.380	4.400	4.220	13,726,016
2025-07-25	4.480	4.490	4.420	4.430	4.248	12,697,900
2025-07-24	4.460	4.490	4.440	4.470	4.287	14,152,657
2025-07-23	4.470	4.510	4.450	4.450	4.267	16,476,235

← NewerPage 5 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.