Xiandai Investment Co.,Ltd (000900.SZ) SHZ
4.11
+0.02(+0.49%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.11
+0.02(+0.49%)
Currency In CNY
If you invested ¥1000 in Xiandai Investment Co.,Ltd (000900.SZ) 10 years ago, it would be worth ¥1,170.94 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,167.61, while ¥1000 invested 1 year ago would be worth ¥1,078.74. This corresponds to total returns of 17.09%, 16.76%, 7.87%, respectively, with annualized returns of 1.59%, 3.15%, 7.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2026 | 4.08 | 4.09 | 4.09 | 4.11 | 4.08 | 10.04M |
| April 21, 2026 | 4.07 | 4.09 | 4.09 | 4.1 | 4.07 | 8.61M |
| April 20, 2026 | 4.08 | 4.08 | 4.08 | 4.09 | 4.06 | 6.22M |
| April 17, 2026 | 4.11 | 4.09 | 4.09 | 4.11 | 4.07 | 6.9M |
| April 16, 2026 | 4.1 | 4.11 | 4.11 | 4.13 | 4.08 | 9M |
| April 15, 2026 | 4.09 | 4.11 | 4.11 | 4.12 | 4.08 | 9.41M |
| April 14, 2026 | 4.09 | 4.1 | 4.1 | 4.1 | 4.04 | 7.91M |
| April 13, 2026 | 4.07 | 4.07 | 4.07 | 4.08 | 4.03 | 10.26M |
| April 10, 2026 | 4.05 | 4.07 | 4.07 | 4.1 | 4.05 | 10.27M |
| April 09, 2026 | 4.11 | 4.05 | 4.05 | 4.14 | 4.03 | 12.97M |
| April 08, 2026 | 4.08 | 4.13 | 4.13 | 4.14 | 4.07 | 16.69M |
| April 07, 2026 | 4 | 4.04 | 4.04 | 4.04 | 3.96 | 17.24M |
| April 03, 2026 | 4.18 | 4 | 4 | 4.19 | 3.98 | 28.92M |
| April 02, 2026 | 4.15 | 4.18 | 4.18 | 4.21 | 4.14 | 17.4M |
| April 01, 2026 | 4.16 | 4.15 | 4.15 | 4.21 | 4.13 | 10.37M |
| March 31, 2026 | 4.12 | 4.13 | 4.13 | 4.2 | 4.11 | 15.44M |
| March 30, 2026 | 4.1 | 4.13 | 4.13 | 4.13 | 4.04 | 12.81M |
| March 27, 2026 | 4.2 | 4.14 | 4.14 | 4.21 | 4.1 | 21.76M |
| March 26, 2026 | 4.19 | 4.22 | 4.22 | 4.26 | 4.18 | 21.54M |
| March 25, 2026 | 4.06 | 4.2 | 4.2 | 4.22 | 4.03 | 28.55M |
| March 24, 2026 | 3.98 | 4.05 | 4.05 | 4.06 | 3.93 | 16.97M |
| March 23, 2026 | 4.16 | 3.93 | 3.93 | 4.16 | 3.9 | 32.1M |
| March 20, 2026 | 4.26 | 4.21 | 4.21 | 4.29 | 4.2 | 15.12M |
| March 19, 2026 | 4.27 | 4.25 | 4.25 | 4.33 | 4.24 | 14.22M |
| March 18, 2026 | 4.34 | 4.3 | 4.3 | 4.37 | 4.25 | 17.56M |
| March 17, 2026 | 4.36 | 4.36 | 4.36 | 4.42 | 4.35 | 22.1M |
| March 16, 2026 | 4.37 | 4.35 | 4.35 | 4.4 | 4.33 | 15.12M |
| March 13, 2026 | 4.37 | 4.36 | 4.36 | 4.41 | 4.35 | 17.95M |
| March 12, 2026 | 4.34 | 4.38 | 4.38 | 4.4 | 4.32 | 21.42M |
| March 11, 2026 | 4.29 | 4.34 | 4.34 | 4.34 | 4.24 | 17.61M |
| March 10, 2026 | 4.25 | 4.29 | 4.28 | 4.3 | 4.25 | 7.78M |
| March 09, 2026 | 4.27 | 4.28 | 4.28 | 4.33 | 4.25 | 18.41M |
| March 06, 2026 | 4.25 | 4.3 | 4.3 | 4.32 | 4.23 | 20.68M |
| March 05, 2026 | 4.27 | 4.27 | 4.27 | 4.28 | 4.22 | 17.43M |
| March 04, 2026 | 4.29 | 4.23 | 4.23 | 4.29 | 4.21 | 14.2M |
| March 03, 2026 | 4.35 | 4.32 | 4.32 | 4.39 | 4.31 | 26.91M |
| March 02, 2026 | 4.33 | 4.35 | 4.35 | 4.38 | 4.29 | 24.22M |
| February 27, 2026 | 4.29 | 4.36 | 4.36 | 4.37 | 4.27 | 19.28M |
| February 26, 2026 | 4.3 | 4.28 | 4.28 | 4.3 | 4.25 | 9.31M |
| February 25, 2026 | 4.28 | 4.28 | 4.28 | 4.33 | 4.26 | 16.4M |
| February 24, 2026 | 4.19 | 4.26 | 4.26 | 4.28 | 4.17 | 16.56M |
| February 13, 2026 | 4.19 | 4.17 | 4.17 | 4.21 | 4.17 | 8.52M |
| February 12, 2026 | 4.28 | 4.2 | 4.2 | 4.28 | 4.2 | 14.71M |
| February 11, 2026 | 4.25 | 4.27 | 4.27 | 4.28 | 4.23 | 10.75M |
| February 10, 2026 | 4.27 | 4.24 | 4.24 | 4.28 | 4.23 | 8.95M |
| February 09, 2026 | 4.26 | 4.27 | 4.27 | 4.29 | 4.25 | 9.98M |
| February 06, 2026 | 4.25 | 4.24 | 4.24 | 4.28 | 4.24 | 11.46M |
| February 05, 2026 | 4.27 | 4.26 | 4.26 | 4.29 | 4.24 | 11.52M |
| February 04, 2026 | 4.2 | 4.28 | 4.28 | 4.28 | 4.19 | 17.96M |
| February 03, 2026 | 4.22 | 4.21 | 4.21 | 4.25 | 4.18 | 11.62M |
| February 02, 2026 | 4.29 | 4.2 | 4.2 | 4.29 | 4.2 | 14.9M |
| January 30, 2026 | 4.25 | 4.28 | 4.28 | 4.3 | 4.23 | 16.58M |
| January 29, 2026 | 4.25 | 4.26 | 4.26 | 4.27 | 4.21 | 15.03M |
| January 28, 2026 | 4.22 | 4.25 | 4.25 | 4.27 | 4.21 | 16.4M |
| January 27, 2026 | 4.26 | 4.21 | 4.21 | 4.26 | 4.18 | 13.07M |
| January 26, 2026 | 4.27 | 4.26 | 4.26 | 4.27 | 4.21 | 15.42M |
| January 23, 2026 | 4.23 | 4.25 | 4.25 | 4.26 | 4.22 | 12.67M |
| January 22, 2026 | 4.18 | 4.23 | 4.23 | 4.24 | 4.17 | 14.65M |
| January 21, 2026 | 4.19 | 4.17 | 4.17 | 4.2 | 4.16 | 14.66M |
| January 20, 2026 | 4.16 | 4.21 | 4.21 | 4.21 | 4.15 | 21.47M |