Xiandai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	3.980	3.990	3.930	3.950	3.652	9,330,837
2025-04-22	3.900	3.990	3.900	3.980	3.679	15,118,044
2025-04-21	3.890	3.920	3.880	3.910	3.615	6,382,881
2025-04-18	3.910	3.920	3.880	3.900	3.606	8,857,200
2025-04-17	3.870	3.910	3.850	3.900	3.606	9,004,676
2025-04-16	3.860	3.910	3.830	3.890	3.596	11,365,068
2025-04-15	3.880	3.890	3.850	3.870	3.578	7,574,400
2025-04-14	3.850	3.900	3.830	3.880	3.587	11,014,583
2025-04-11	3.850	3.880	3.820	3.830	3.541	13,638,584
2025-04-10	3.870	4.000	3.850	3.880	3.587	21,715,149
2025-04-09	3.760	3.850	3.670	3.850	3.559	20,922,971
2025-04-08	3.710	3.820	3.700	3.800	3.513	20,380,570
2025-04-07	4.010	4.010	3.690	3.690	3.411	28,164,131
2025-04-03	4.150	4.150	4.070	4.100	3.790	27,312,363
2025-04-02	4.220	4.240	4.180	4.200	3.883	8,890,196
2025-04-01	4.140	4.220	4.130	4.220	3.901	13,756,017
2025-03-31	4.170	4.220	4.120	4.130	3.818	12,258,800
2025-03-28	4.240	4.240	4.160	4.190	3.874	10,658,619
2025-03-27	4.270	4.290	4.220	4.230	3.911	10,405,050
2025-03-26	4.240	4.280	4.220	4.280	3.957	16,975,448
2025-03-25	4.190	4.260	4.160	4.250	3.929	17,331,075
2025-03-24	4.220	4.230	4.150	4.200	3.883	12,747,481
2025-03-21	4.200	4.240	4.180	4.220	3.901	13,554,367
2025-03-20	4.200	4.220	4.180	4.200	3.883	10,272,905
2025-03-19	4.200	4.210	4.180	4.190	3.874	8,025,269
2025-03-18	4.190	4.210	4.150	4.210	3.892	13,451,242
2025-03-17	4.170	4.200	4.160	4.170	3.855	12,853,454
2025-03-14	4.090	4.170	4.090	4.160	3.846	15,878,118
2025-03-13	4.110	4.120	4.070	4.100	3.790	11,473,180
2025-03-12	4.100	4.120	4.080	4.110	3.800	8,797,624
2025-03-11	4.080	4.110	4.050	4.100	3.790	10,472,211
2025-03-10	4.100	4.130	4.080	4.100	3.790	8,761,294
2025-03-07	4.140	4.150	4.100	4.100	3.790	13,535,991
2025-03-06	4.130	4.150	4.110	4.150	3.837	11,601,352
2025-03-05	4.180	4.180	4.100	4.130	3.818	10,561,364
2025-03-04	4.170	4.190	4.150	4.170	3.855	10,498,771
2025-03-03	4.220	4.240	4.170	4.180	3.864	11,114,420
2025-02-28	4.240	4.270	4.190	4.190	3.874	13,308,788
2025-02-27	4.230	4.260	4.210	4.250	3.929	14,309,282
2025-02-26	4.190	4.240	4.190	4.230	3.911	9,841,165
2025-02-25	4.220	4.240	4.190	4.190	3.874	10,419,799
2025-02-24	4.180	4.280	4.170	4.230	3.911	12,481,885
2025-02-21	4.210	4.220	4.150	4.180	3.864	9,313,016
2025-02-20	4.200	4.220	4.180	4.210	3.892	7,902,878
2025-02-19	4.210	4.220	4.180	4.200	3.883	8,991,290
2025-02-18	4.260	4.280	4.190	4.200	3.883	12,487,750
2025-02-17	4.210	4.280	4.190	4.260	3.938	11,737,334
2025-02-14	4.250	4.260	4.200	4.210	3.892	9,856,244
2025-02-13	4.250	4.290	4.240	4.260	3.938	14,864,803
2025-02-12	4.250	4.270	4.190	4.250	3.929	8,640,895
2025-02-11	4.250	4.260	4.200	4.250	3.929	10,081,103
2025-02-10	4.200	4.250	4.200	4.240	3.920	10,175,303
2025-02-07	4.150	4.220	4.100	4.200	3.883	14,216,724
2025-02-06	4.120	4.160	4.100	4.150	3.837	10,791,288
2025-02-05	4.230	4.240	4.110	4.130	3.818	13,667,394
2025-01-27	4.170	4.270	4.160	4.220	3.901	13,379,073
2025-01-24	4.160	4.190	4.130	4.160	3.846	10,407,501
2025-01-23	4.170	4.250	4.170	4.180	3.864	10,870,500
2025-01-22	4.200	4.210	4.120	4.140	3.827	8,752,200
2025-01-21	4.250	4.270	4.190	4.200	3.883	7,477,600

← NewerPage 7 of 21 · 1,216 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.