Xiandai Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.250 | 4.280 | 4.210 | 4.230 | 3.911 | 7,130,501 |
| 2025-01-17 | 4.220 | 4.230 | 4.150 | 4.220 | 3.901 | 7,750,403 |
| 2025-01-16 | 4.240 | 4.250 | 4.190 | 4.230 | 3.911 | 9,736,618 |
| 2025-01-15 | 4.200 | 4.230 | 4.170 | 4.190 | 3.874 | 9,619,387 |
| 2025-01-14 | 4.090 | 4.200 | 4.090 | 4.200 | 3.883 | 11,041,511 |
| 2025-01-13 | 4.090 | 4.110 | 4.040 | 4.090 | 3.781 | 7,841,691 |
| 2025-01-10 | 4.170 | 4.190 | 4.100 | 4.110 | 3.800 | 8,210,580 |
| 2025-01-09 | 4.200 | 4.210 | 4.160 | 4.170 | 3.855 | 7,275,539 |
| 2025-01-08 | 4.210 | 4.250 | 4.130 | 4.230 | 3.911 | 9,066,479 |
| 2025-01-07 | 4.210 | 4.240 | 4.150 | 4.230 | 3.911 | 9,158,535 |
| 2025-01-06 | 4.180 | 4.210 | 4.110 | 4.200 | 3.883 | 9,530,069 |
| 2025-01-03 | 4.310 | 4.320 | 4.170 | 4.190 | 3.874 | 14,333,451 |
| 2025-01-02 | 4.410 | 4.470 | 4.250 | 4.290 | 3.966 | 18,290,300 |
| 2024-12-31 | 4.480 | 4.520 | 4.400 | 4.410 | 4.077 | 13,052,710 |
| 2024-12-30 | 4.520 | 4.530 | 4.460 | 4.480 | 4.142 | 9,964,170 |
| 2024-12-27 | 4.430 | 4.530 | 4.420 | 4.520 | 4.179 | 17,014,167 |
| 2024-12-26 | 4.470 | 4.480 | 4.420 | 4.430 | 4.095 | 10,943,264 |
| 2024-12-25 | 4.510 | 4.530 | 4.410 | 4.470 | 4.132 | 12,339,420 |
| 2024-12-24 | 4.420 | 4.540 | 4.400 | 4.520 | 4.179 | 19,431,068 |
| 2024-12-23 | 4.530 | 4.540 | 4.390 | 4.400 | 4.068 | 15,918,162 |
| 2024-12-20 | 4.470 | 4.590 | 4.470 | 4.520 | 4.179 | 15,479,967 |
| 2024-12-19 | 4.480 | 4.510 | 4.400 | 4.480 | 4.142 | 15,961,552 |
| 2024-12-18 | 4.560 | 4.620 | 4.500 | 4.520 | 4.179 | 19,462,700 |
| 2024-12-17 | 4.700 | 4.710 | 4.520 | 4.530 | 4.188 | 35,183,545 |
| 2024-12-16 | 4.610 | 4.710 | 4.580 | 4.690 | 4.336 | 25,154,517 |
| 2024-12-13 | 4.710 | 4.720 | 4.580 | 4.600 | 4.253 | 22,872,919 |
| 2024-12-12 | 4.680 | 4.740 | 4.640 | 4.730 | 4.373 | 28,046,022 |
| 2024-12-11 | 4.660 | 4.720 | 4.640 | 4.710 | 4.354 | 18,954,705 |
| 2024-12-10 | 4.820 | 4.820 | 4.650 | 4.660 | 4.308 | 31,830,064 |
| 2024-12-09 | 4.730 | 4.790 | 4.660 | 4.710 | 4.354 | 28,811,808 |
| 2024-12-06 | 4.560 | 4.750 | 4.530 | 4.720 | 4.364 | 43,715,778 |
| 2024-12-05 | 4.500 | 4.550 | 4.500 | 4.550 | 4.206 | 14,590,272 |
| 2024-12-04 | 4.620 | 4.620 | 4.500 | 4.520 | 4.179 | 23,373,050 |
| 2024-12-03 | 4.630 | 4.670 | 4.570 | 4.610 | 4.262 | 27,979,538 |
| 2024-12-02 | 4.640 | 4.710 | 4.590 | 4.630 | 4.280 | 37,741,713 |
| 2024-11-29 | 4.580 | 4.680 | 4.530 | 4.620 | 4.271 | 34,786,787 |
| 2024-11-28 | 4.580 | 4.660 | 4.540 | 4.630 | 4.280 | 36,672,633 |
| 2024-11-27 | 4.530 | 4.580 | 4.390 | 4.570 | 4.225 | 50,267,307 |
| 2024-11-26 | 4.630 | 4.840 | 4.570 | 4.570 | 4.225 | 66,403,275 |
| 2024-11-25 | 4.730 | 5.040 | 4.580 | 4.740 | 4.382 | 98,304,435 |
| 2024-11-22 | 4.560 | 5.030 | 4.540 | 4.810 | 4.447 | 115,835,173 |
| 2024-11-21 | 4.550 | 4.700 | 4.490 | 4.570 | 4.225 | 48,298,836 |
| 2024-11-20 | 4.460 | 4.630 | 4.440 | 4.620 | 4.271 | 68,090,244 |
| 2024-11-19 | 4.440 | 4.550 | 4.360 | 4.540 | 4.197 | 88,929,175 |
| 2024-11-18 | 4.270 | 4.550 | 4.270 | 4.550 | 4.206 | 95,827,908 |
| 2024-11-15 | 4.160 | 4.210 | 4.130 | 4.140 | 3.827 | 14,138,222 |
| 2024-11-14 | 4.230 | 4.240 | 4.100 | 4.140 | 3.827 | 14,823,235 |
| 2024-11-13 | 4.230 | 4.280 | 4.190 | 4.240 | 3.920 | 14,743,038 |
| 2024-11-12 | 4.280 | 4.310 | 4.200 | 4.230 | 3.911 | 21,331,049 |
| 2024-11-11 | 4.280 | 4.340 | 4.240 | 4.280 | 3.957 | 15,805,681 |
| 2024-11-08 | 4.390 | 4.410 | 4.270 | 4.290 | 3.966 | 23,573,312 |
| 2024-11-07 | 4.210 | 4.370 | 4.180 | 4.350 | 4.022 | 26,669,976 |
| 2024-11-06 | 4.220 | 4.250 | 4.170 | 4.240 | 3.920 | 20,351,795 |
| 2024-11-05 | 4.130 | 4.230 | 4.130 | 4.230 | 3.911 | 23,575,737 |
| 2024-11-04 | 4.130 | 4.140 | 4.090 | 4.140 | 3.827 | 12,968,928 |
| 2024-11-01 | 4.130 | 4.150 | 4.070 | 4.120 | 3.809 | 16,961,489 |
| 2024-10-31 | 4.060 | 4.170 | 4.050 | 4.140 | 3.827 | 22,095,679 |
| 2024-10-30 | 4.030 | 4.080 | 4.020 | 4.060 | 3.753 | 13,295,527 |
| 2024-10-29 | 4.150 | 4.170 | 4.030 | 4.040 | 3.735 | 20,123,659 |
| 2024-10-28 | 4.040 | 4.160 | 4.030 | 4.160 | 3.846 | 23,195,583 |
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.