Xgd Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 14.960 | 15.180 | 14.910 | 15.140 | 14.386 | 7,502,885 |
| 2024-07-25 | 14.880 | 15.310 | 14.840 | 14.960 | 14.215 | 8,615,958 |
| 2024-07-24 | 15.150 | 15.270 | 14.930 | 14.950 | 14.205 | 8,112,500 |
| 2024-07-23 | 15.690 | 15.710 | 15.150 | 15.160 | 14.405 | 7,328,088 |
| 2024-07-22 | 15.640 | 15.880 | 15.600 | 15.720 | 14.937 | 7,668,192 |
| 2024-07-19 | 15.500 | 15.870 | 15.410 | 15.650 | 14.870 | 7,111,531 |
| 2024-07-18 | 15.500 | 15.610 | 15.080 | 15.530 | 14.756 | 9,279,000 |
| 2024-07-17 | 15.820 | 15.890 | 15.600 | 15.600 | 14.823 | 6,640,229 |
| 2024-07-16 | 15.740 | 15.960 | 15.620 | 15.850 | 15.060 | 7,407,919 |
| 2024-07-15 | 15.960 | 15.960 | 15.610 | 15.700 | 14.918 | 7,173,602 |
| 2024-07-12 | 16.370 | 16.370 | 15.950 | 16.000 | 15.203 | 8,691,225 |
| 2024-07-11 | 16.150 | 16.390 | 15.990 | 16.360 | 15.545 | 11,588,510 |
| 2024-07-10 | 15.690 | 15.980 | 15.600 | 15.720 | 14.937 | 8,252,349 |
| 2024-07-09 | 15.190 | 15.890 | 15.090 | 15.800 | 15.013 | 12,214,146 |
| 2024-07-08 | 15.730 | 15.750 | 15.170 | 15.190 | 14.433 | 10,243,400 |
| 2024-07-05 | 15.750 | 15.930 | 15.510 | 15.770 | 14.984 | 9,050,875 |
| 2024-07-04 | 16.200 | 16.420 | 15.690 | 15.760 | 14.975 | 10,682,371 |
| 2024-07-03 | 16.910 | 16.930 | 16.100 | 16.120 | 15.317 | 16,202,582 |
| 2024-07-02 | 16.830 | 17.290 | 16.830 | 16.910 | 16.068 | 14,655,145 |
| 2024-07-01 | 16.670 | 16.960 | 16.570 | 16.890 | 16.049 | 10,089,168 |
| 2024-06-28 | 16.740 | 17.100 | 16.570 | 16.640 | 15.811 | 11,511,366 |
| 2024-06-27 | 17.320 | 17.420 | 16.750 | 16.770 | 15.935 | 10,164,083 |
| 2024-06-26 | 16.550 | 17.440 | 16.410 | 17.400 | 16.533 | 11,760,668 |
| 2024-06-25 | 16.930 | 17.120 | 16.460 | 16.630 | 15.802 | 9,532,559 |
| 2024-06-24 | 17.390 | 17.460 | 16.700 | 16.880 | 16.039 | 15,250,531 |
| 2024-06-21 | 17.750 | 17.800 | 17.360 | 17.570 | 16.695 | 16,479,659 |
| 2024-06-20 | 19.120 | 19.120 | 17.680 | 17.870 | 16.980 | 22,504,520 |
| 2024-06-19 | 19.140 | 19.490 | 19.090 | 19.240 | 18.281 | 10,054,009 |
| 2024-06-18 | 18.880 | 19.280 | 18.780 | 19.140 | 18.186 | 8,571,041 |
| 2024-06-17 | 19.210 | 19.240 | 18.730 | 18.810 | 17.873 | 10,219,496 |
| 2024-06-14 | 19.530 | 19.970 | 19.470 | 19.910 | 18.281 | 10,549,737 |
| 2024-06-13 | 19.650 | 19.740 | 19.460 | 19.610 | 18.006 | 7,005,933 |
| 2024-06-12 | 19.390 | 19.740 | 19.290 | 19.650 | 18.043 | 9,451,357 |
| 2024-06-11 | 18.700 | 19.480 | 18.520 | 19.440 | 17.850 | 9,231,939 |
| 2024-06-07 | 18.820 | 19.060 | 18.600 | 18.820 | 17.281 | 6,594,220 |
| 2024-06-06 | 19.260 | 19.330 | 18.580 | 18.580 | 17.060 | 9,914,080 |
| 2024-06-05 | 19.200 | 19.560 | 19.190 | 19.200 | 17.630 | 6,809,364 |
| 2024-06-04 | 18.950 | 19.350 | 18.860 | 19.320 | 17.740 | 7,421,600 |
| 2024-06-03 | 19.520 | 19.570 | 18.780 | 18.980 | 17.428 | 12,520,577 |
| 2024-05-31 | 19.180 | 19.690 | 19.180 | 19.670 | 18.061 | 9,207,076 |
| 2024-05-30 | 19.190 | 19.360 | 18.870 | 19.180 | 17.611 | 5,210,525 |
| 2024-05-29 | 19.150 | 19.300 | 19.030 | 19.250 | 17.675 | 5,753,306 |
| 2024-05-28 | 19.530 | 19.540 | 19.070 | 19.070 | 17.510 | 7,426,150 |
| 2024-05-27 | 19.670 | 19.770 | 19.200 | 19.580 | 17.978 | 10,032,120 |
| 2024-05-24 | 19.810 | 19.890 | 19.440 | 19.560 | 17.960 | 9,516,725 |
| 2024-05-23 | 20.240 | 20.250 | 19.840 | 19.850 | 18.226 | 8,123,636 |
| 2024-05-22 | 20.220 | 20.470 | 20.120 | 20.280 | 18.621 | 7,286,497 |
| 2024-05-21 | 20.880 | 20.880 | 19.900 | 20.130 | 18.483 | 16,748,851 |
| 2024-05-20 | 20.800 | 21.070 | 20.540 | 20.880 | 19.172 | 8,172,413 |
| 2024-05-17 | 20.810 | 20.870 | 20.380 | 20.830 | 19.126 | 6,982,343 |
| 2024-05-16 | 21.120 | 21.230 | 20.740 | 20.810 | 19.108 | 8,768,850 |
| 2024-05-15 | 21.000 | 21.250 | 20.720 | 20.910 | 19.200 | 5,399,062 |
| 2024-05-14 | 21.000 | 21.330 | 20.800 | 21.080 | 19.356 | 7,399,869 |
| 2024-05-13 | 21.070 | 21.130 | 20.620 | 20.870 | 19.163 | 7,644,470 |
| 2024-05-10 | 21.410 | 21.520 | 21.010 | 21.270 | 19.530 | 7,427,122 |
| 2024-05-09 | 21.020 | 21.550 | 21.020 | 21.470 | 19.714 | 8,605,300 |
| 2024-05-08 | 21.710 | 21.710 | 21.010 | 21.100 | 19.374 | 11,540,432 |
| 2024-05-07 | 22.080 | 22.250 | 21.590 | 21.820 | 20.035 | 10,852,373 |
| 2024-05-06 | 22.260 | 22.310 | 21.930 | 22.070 | 20.265 | 11,347,395 |
| 2024-04-30 | 22.060 | 22.240 | 21.670 | 21.860 | 20.072 | 12,047,974 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.2500 CNY |
| 2026-07-02 | 0.3000 CNY |
| 2025-09-04 | 0.3000 CNY |
| 2025-06-26 | 0.2000 CNY |
| 2024-12-24 | 0.2000 CNY |
| 2024-06-17 | 0.6700 CNY |
| 2023-06-02 | 0.2300 CNY |
| 2021-05-11 | 0.2500 CNY |
| 2020-05-29 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.