Xgd Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 21.660 | 22.280 | 21.570 | 22.260 | 20.439 | 16,060,129 |
| 2024-04-26 | 21.510 | 21.910 | 21.510 | 21.630 | 19.861 | 15,826,727 |
| 2024-04-25 | 21.960 | 22.150 | 21.420 | 21.470 | 19.714 | 15,078,746 |
| 2024-04-24 | 21.880 | 22.980 | 21.620 | 21.960 | 20.164 | 27,717,937 |
| 2024-04-23 | 20.300 | 20.900 | 20.290 | 20.860 | 19.154 | 10,655,691 |
| 2024-04-22 | 20.300 | 20.730 | 19.980 | 20.350 | 18.686 | 5,857,009 |
| 2024-04-19 | 20.440 | 20.640 | 20.150 | 20.550 | 18.869 | 9,568,444 |
| 2024-04-18 | 20.600 | 20.970 | 20.300 | 20.630 | 18.943 | 10,488,418 |
| 2024-04-17 | 19.750 | 20.590 | 19.750 | 20.590 | 18.906 | 13,958,902 |
| 2024-04-16 | 20.500 | 20.640 | 19.400 | 19.450 | 17.859 | 11,484,542 |
| 2024-04-15 | 20.280 | 20.940 | 20.140 | 20.610 | 18.924 | 11,606,503 |
| 2024-04-12 | 20.440 | 20.690 | 20.230 | 20.260 | 18.603 | 5,691,319 |
| 2024-04-11 | 20.210 | 20.700 | 20.150 | 20.420 | 18.750 | 7,017,139 |
| 2024-04-10 | 20.700 | 20.740 | 20.140 | 20.300 | 18.640 | 6,597,382 |
| 2024-04-09 | 20.560 | 20.870 | 20.400 | 20.650 | 18.961 | 5,858,600 |
| 2024-04-08 | 20.800 | 21.030 | 20.500 | 20.590 | 18.906 | 8,851,880 |
| 2024-04-03 | 21.130 | 21.230 | 20.670 | 20.690 | 18.998 | 8,925,383 |
| 2024-04-02 | 21.950 | 21.950 | 21.100 | 21.280 | 19.539 | 11,668,534 |
| 2024-04-01 | 21.190 | 21.980 | 21.160 | 21.970 | 20.173 | 13,850,365 |
| 2024-03-29 | 21.460 | 21.500 | 20.680 | 21.220 | 19.484 | 10,591,963 |
| 2024-03-28 | 21.300 | 22.070 | 21.060 | 21.590 | 19.824 | 15,702,774 |
| 2024-03-27 | 22.410 | 22.700 | 21.310 | 21.450 | 19.696 | 11,251,169 |
| 2024-03-26 | 22.890 | 23.190 | 22.180 | 22.500 | 20.660 | 10,854,596 |
| 2024-03-25 | 23.180 | 23.970 | 23.000 | 23.000 | 21.119 | 13,740,568 |
| 2024-03-22 | 23.670 | 23.830 | 22.900 | 23.240 | 21.339 | 14,896,339 |
| 2024-03-21 | 23.960 | 24.250 | 23.720 | 23.750 | 21.807 | 9,543,922 |
| 2024-03-20 | 23.620 | 24.200 | 23.580 | 24.030 | 22.064 | 11,131,147 |
| 2024-03-19 | 24.000 | 24.000 | 23.600 | 23.660 | 21.725 | 9,781,554 |
| 2024-03-18 | 23.810 | 24.130 | 23.700 | 24.070 | 22.101 | 10,804,589 |
| 2024-03-15 | 23.570 | 23.830 | 23.300 | 23.810 | 21.862 | 7,751,771 |
| 2024-03-14 | 23.570 | 23.870 | 23.180 | 23.530 | 21.605 | 9,375,457 |
| 2024-03-13 | 24.030 | 24.180 | 23.580 | 23.800 | 21.853 | 14,023,029 |
| 2024-03-12 | 24.700 | 25.280 | 23.870 | 24.110 | 22.138 | 19,789,767 |
| 2024-03-11 | 23.700 | 24.230 | 23.620 | 24.190 | 22.211 | 10,726,885 |
| 2024-03-08 | 23.190 | 24.090 | 23.000 | 24.010 | 22.046 | 13,044,036 |
| 2024-03-07 | 23.670 | 24.050 | 23.030 | 23.030 | 21.146 | 11,995,278 |
| 2024-03-06 | 23.800 | 23.950 | 23.240 | 23.650 | 21.716 | 9,981,075 |
| 2024-03-05 | 23.880 | 24.130 | 23.450 | 23.780 | 21.835 | 15,467,601 |
| 2024-03-04 | 23.580 | 24.420 | 23.290 | 24.200 | 22.221 | 21,569,902 |
| 2024-03-01 | 23.100 | 23.370 | 22.840 | 23.240 | 21.339 | 15,011,266 |
| 2024-02-29 | 22.150 | 23.000 | 22.130 | 23.000 | 21.119 | 17,530,666 |
| 2024-02-28 | 23.420 | 23.820 | 21.870 | 21.870 | 20.081 | 20,361,307 |
| 2024-02-27 | 22.690 | 23.480 | 22.450 | 23.480 | 21.559 | 16,493,198 |
| 2024-02-26 | 22.690 | 23.350 | 22.570 | 22.960 | 21.082 | 15,913,695 |
| 2024-02-23 | 22.560 | 22.850 | 22.220 | 22.640 | 20.788 | 14,527,863 |
| 2024-02-22 | 21.660 | 22.940 | 21.660 | 22.620 | 20.770 | 18,248,813 |
| 2024-02-21 | 21.550 | 22.250 | 21.420 | 21.750 | 19.971 | 15,837,662 |
| 2024-02-20 | 21.650 | 22.060 | 21.450 | 21.780 | 19.999 | 13,887,687 |
| 2024-02-19 | 22.100 | 22.480 | 21.570 | 22.040 | 20.237 | 20,450,933 |
| 2024-02-08 | 20.450 | 21.650 | 20.320 | 21.250 | 19.512 | 20,654,345 |
| 2024-02-07 | 19.470 | 20.600 | 19.360 | 20.460 | 18.787 | 27,534,010 |
| 2024-02-06 | 17.950 | 19.990 | 17.930 | 19.480 | 17.887 | 21,657,266 |
| 2024-02-05 | 18.950 | 19.360 | 17.530 | 18.420 | 16.913 | 20,422,221 |
| 2024-02-02 | 19.320 | 19.850 | 18.170 | 18.930 | 17.382 | 18,122,820 |
| 2024-02-01 | 18.620 | 20.410 | 18.400 | 19.450 | 17.859 | 22,697,100 |
| 2024-01-31 | 18.870 | 19.360 | 18.510 | 18.620 | 17.097 | 12,789,713 |
| 2024-01-30 | 19.610 | 19.990 | 18.980 | 19.020 | 17.464 | 11,277,604 |
| 2024-01-29 | 20.490 | 20.550 | 19.400 | 19.700 | 18.089 | 19,978,346 |
| 2024-01-26 | 20.180 | 20.790 | 20.050 | 20.390 | 18.722 | 19,759,153 |
| 2024-01-25 | 19.100 | 20.650 | 18.820 | 20.390 | 18.722 | 32,918,420 |
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.