Xiandai Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.010 | 4.040 | 4.000 | 4.030 | 3.726 | 13,903,002 |
| 2024-10-24 | 4.030 | 4.030 | 3.980 | 4.000 | 3.698 | 10,105,472 |
| 2024-10-23 | 4.040 | 4.080 | 4.010 | 4.030 | 3.726 | 19,056,342 |
| 2024-10-22 | 4.000 | 4.040 | 3.990 | 4.030 | 3.726 | 13,806,467 |
| 2024-10-21 | 4.040 | 4.050 | 3.970 | 4.010 | 3.707 | 20,009,592 |
| 2024-10-18 | 4.010 | 4.100 | 3.940 | 4.040 | 3.735 | 23,065,051 |
| 2024-10-17 | 4.080 | 4.110 | 3.990 | 4.020 | 3.716 | 17,271,229 |
| 2024-10-16 | 4.020 | 4.110 | 4.000 | 4.080 | 3.772 | 14,549,048 |
| 2024-10-15 | 4.100 | 4.110 | 4.040 | 4.050 | 3.744 | 14,283,029 |
| 2024-10-14 | 4.080 | 4.130 | 4.060 | 4.110 | 3.800 | 19,210,720 |
| 2024-10-11 | 4.190 | 4.200 | 4.030 | 4.040 | 3.735 | 23,447,489 |
| 2024-10-10 | 4.170 | 4.260 | 4.070 | 4.170 | 3.855 | 27,862,123 |
| 2024-10-09 | 4.320 | 4.330 | 4.120 | 4.130 | 3.818 | 46,552,284 |
| 2024-10-08 | 4.670 | 4.720 | 4.190 | 4.400 | 4.068 | 75,971,238 |
| 2024-09-30 | 4.070 | 4.330 | 3.990 | 4.290 | 3.966 | 59,229,116 |
| 2024-09-27 | 4.020 | 4.050 | 3.850 | 3.980 | 3.679 | 39,531,337 |
| 2024-09-26 | 3.730 | 3.880 | 3.720 | 3.880 | 3.587 | 35,746,745 |
| 2024-09-25 | 3.660 | 3.800 | 3.660 | 3.730 | 3.448 | 39,448,328 |
| 2024-09-24 | 3.430 | 3.540 | 3.430 | 3.540 | 3.273 | 14,522,452 |
| 2024-09-23 | 3.410 | 3.430 | 3.400 | 3.420 | 3.162 | 5,853,928 |
| 2024-09-20 | 3.440 | 3.440 | 3.400 | 3.420 | 3.162 | 5,234,851 |
| 2024-09-19 | 3.410 | 3.450 | 3.380 | 3.440 | 3.180 | 7,154,330 |
| 2024-09-18 | 3.420 | 3.420 | 3.330 | 3.410 | 3.153 | 6,365,238 |
| 2024-09-13 | 3.420 | 3.440 | 3.390 | 3.400 | 3.143 | 4,993,247 |
| 2024-09-12 | 3.390 | 3.430 | 3.380 | 3.400 | 3.143 | 5,766,002 |
| 2024-09-11 | 3.440 | 3.450 | 3.380 | 3.390 | 3.134 | 7,174,144 |
| 2024-09-10 | 3.460 | 3.490 | 3.410 | 3.460 | 3.199 | 6,748,761 |
| 2024-09-09 | 3.490 | 3.490 | 3.430 | 3.450 | 3.190 | 4,977,458 |
| 2024-09-06 | 3.500 | 3.530 | 3.480 | 3.480 | 3.217 | 6,641,759 |
| 2024-09-05 | 3.470 | 3.510 | 3.460 | 3.500 | 3.236 | 5,503,416 |
| 2024-09-04 | 3.480 | 3.510 | 3.460 | 3.470 | 3.208 | 6,455,118 |
| 2024-09-03 | 3.520 | 3.530 | 3.470 | 3.500 | 3.236 | 9,874,673 |
| 2024-09-02 | 3.570 | 3.590 | 3.520 | 3.520 | 3.254 | 13,806,966 |
| 2024-08-30 | 3.600 | 3.620 | 3.510 | 3.590 | 3.319 | 23,631,744 |
| 2024-08-29 | 3.690 | 3.720 | 3.590 | 3.640 | 3.365 | 12,769,417 |
| 2024-08-28 | 3.740 | 3.760 | 3.700 | 3.710 | 3.430 | 6,711,946 |
| 2024-08-27 | 3.760 | 3.810 | 3.720 | 3.740 | 3.458 | 6,664,048 |
| 2024-08-26 | 3.750 | 3.780 | 3.710 | 3.770 | 3.485 | 7,021,450 |
| 2024-08-23 | 3.800 | 3.810 | 3.720 | 3.750 | 3.467 | 7,274,500 |
| 2024-08-22 | 3.810 | 3.850 | 3.790 | 3.800 | 3.513 | 7,915,008 |
| 2024-08-21 | 3.830 | 3.830 | 3.770 | 3.810 | 3.522 | 7,803,150 |
| 2024-08-20 | 3.890 | 3.900 | 3.800 | 3.830 | 3.541 | 9,242,608 |
| 2024-08-19 | 3.850 | 3.890 | 3.850 | 3.890 | 3.596 | 9,913,187 |
| 2024-08-16 | 3.850 | 3.870 | 3.840 | 3.860 | 3.569 | 5,562,922 |
| 2024-08-15 | 3.840 | 3.870 | 3.830 | 3.860 | 3.569 | 7,075,450 |
| 2024-08-14 | 3.860 | 3.880 | 3.840 | 3.850 | 3.559 | 7,470,400 |
| 2024-08-13 | 3.820 | 3.860 | 3.810 | 3.860 | 3.569 | 7,547,226 |
| 2024-08-12 | 3.830 | 3.850 | 3.800 | 3.830 | 3.541 | 6,217,246 |
| 2024-08-09 | 3.850 | 3.860 | 3.830 | 3.840 | 3.550 | 5,944,700 |
| 2024-08-08 | 3.820 | 3.860 | 3.810 | 3.850 | 3.559 | 6,721,650 |
| 2024-08-07 | 3.840 | 3.860 | 3.820 | 3.840 | 3.550 | 7,261,750 |
| 2024-08-06 | 3.840 | 3.890 | 3.810 | 3.840 | 3.550 | 10,518,357 |
| 2024-08-05 | 3.870 | 3.890 | 3.820 | 3.830 | 3.541 | 12,195,907 |
| 2024-08-02 | 3.850 | 3.870 | 3.830 | 3.860 | 3.569 | 12,112,853 |
| 2024-08-01 | 3.810 | 3.890 | 3.800 | 3.860 | 3.569 | 14,090,487 |
| 2024-07-31 | 3.790 | 3.860 | 3.780 | 3.820 | 3.532 | 13,297,224 |
| 2024-07-30 | 3.730 | 3.800 | 3.730 | 3.790 | 3.504 | 8,164,000 |
| 2024-07-29 | 3.740 | 3.760 | 3.720 | 3.750 | 3.467 | 7,179,662 |
| 2024-07-26 | 3.710 | 3.750 | 3.710 | 3.740 | 3.458 | 7,363,480 |
| 2024-07-25 | 3.670 | 3.720 | 3.650 | 3.710 | 3.430 | 9,841,950 |
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.