Xiandai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	4.480	4.490	4.390	4.470	4.287	21,452,133
2025-07-21	4.420	4.490	4.410	4.470	4.287	17,101,689
2025-07-18	4.430	4.430	4.400	4.420	4.239	8,546,305
2025-07-17	4.430	4.460	4.400	4.410	4.229	10,397,608
2025-07-16	4.420	4.460	4.400	4.430	4.248	12,011,180
2025-07-15	4.500	4.510	4.400	4.420	4.239	19,951,385
2025-07-14	4.520	4.580	4.490	4.500	4.315	15,757,732
2025-07-11	4.490	4.570	4.470	4.530	4.344	23,576,570
2025-07-10	4.470	4.510	4.440	4.490	4.306	21,287,830
2025-07-09	4.440	4.520	4.420	4.480	4.296	28,237,818
2025-07-08	4.410	4.440	4.370	4.440	4.258	20,927,500
2025-07-07	4.370	4.420	4.370	4.410	4.229	16,718,711
2025-07-04	4.400	4.450	4.370	4.370	4.191	25,452,163
2025-07-03	4.440	4.460	4.390	4.410	4.229	33,595,135
2025-07-02	4.560	4.630	4.400	4.410	4.229	87,133,262
2025-07-01	4.500	4.650	4.400	4.650	4.459	54,522,353
2025-06-30	4.270	4.310	4.210	4.230	4.057	15,909,527
2025-06-27	4.260	4.390	4.260	4.270	4.095	18,522,763
2025-06-26	4.300	4.320	4.220	4.260	4.085	26,092,292
2025-06-25	4.180	4.420	4.160	4.360	4.181	41,815,908
2025-06-24	4.130	4.180	4.120	4.160	3.989	10,154,100
2025-06-23	4.100	4.190	4.070	4.140	3.970	16,107,818
2025-06-20	4.110	4.170	4.110	4.130	3.961	9,547,253
2025-06-19	4.220	4.230	4.120	4.130	3.961	11,539,252
2025-06-18	4.270	4.300	4.210	4.230	4.057	9,895,500
2025-06-17	4.280	4.320	4.260	4.290	4.114	9,874,653
2025-06-16	4.300	4.340	4.240	4.280	4.104	22,095,875
2025-06-13	4.360	4.420	4.290	4.300	4.124	36,145,648
2025-06-12	4.320	4.390	4.320	4.380	4.200	21,617,102
2025-06-11	4.220	4.350	4.200	4.340	4.162	29,291,274
2025-06-10	4.150	4.250	4.150	4.210	4.037	17,849,502
2025-06-09	4.170	4.200	4.130	4.160	3.989	12,093,414
2025-06-06	4.150	4.190	4.140	4.180	4.009	12,207,600
2025-06-05	4.160	4.210	4.120	4.140	3.970	12,582,000
2025-06-04	4.130	4.190	4.130	4.150	3.980	12,119,750
2025-06-03	4.100	4.210	4.080	4.160	3.989	32,113,414
2025-05-30	4.030	4.080	4.030	4.070	3.903	10,971,984
2025-05-29	4.030	4.040	4.010	4.040	3.874	12,691,870
2025-05-28	4.130	4.170	4.120	4.170	3.855	11,519,209
2025-05-27	4.110	4.140	4.100	4.130	3.818	8,576,620
2025-05-26	4.110	4.160	4.090	4.120	3.809	7,813,038
2025-05-23	4.140	4.160	4.110	4.120	3.809	9,583,200
2025-05-22	4.160	4.180	4.130	4.140	3.827	7,943,300
2025-05-21	4.130	4.180	4.120	4.170	3.855	12,571,471
2025-05-20	4.130	4.130	4.090	4.130	3.818	8,219,297
2025-05-19	4.070	4.140	4.060	4.120	3.809	12,447,155
2025-05-16	4.090	4.110	4.050	4.060	3.753	9,032,100
2025-05-15	4.110	4.130	4.090	4.100	3.790	9,301,793
2025-05-14	4.060	4.120	4.040	4.110	3.800	14,647,360
2025-05-13	4.080	4.090	4.060	4.070	3.763	7,697,516
2025-05-12	4.080	4.100	4.050	4.060	3.753	8,621,798
2025-05-09	4.050	4.090	4.040	4.080	3.772	10,346,233
2025-05-08	4.050	4.070	4.030	4.050	3.744	7,752,050
2025-05-07	4.020	4.090	4.020	4.070	3.763	14,400,678
2025-05-06	3.970	4.020	3.970	4.010	3.707	10,103,572
2025-04-30	3.980	4.030	3.950	3.960	3.661	10,711,400
2025-04-29	3.970	4.030	3.960	3.980	3.679	10,568,916
2025-04-28	3.990	3.990	3.940	3.960	3.661	9,248,449
2025-04-25	3.960	4.000	3.950	3.990	3.689	9,087,435
2025-04-24	3.950	3.970	3.920	3.960	3.661	8,760,373

← NewerPage 6 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.