Xgd Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	18.770	19.200	18.050	19.090	17.529	30,351,857
2024-01-23	18.380	19.550	18.380	18.790	17.253	36,959,079
2024-01-22	18.250	18.630	17.400	17.500	16.069	28,253,886
2024-01-19	22.000	22.000	17.780	18.380	16.877	60,628,087
2024-01-18	21.850	22.170	21.150	22.140	20.329	10,907,478
2024-01-17	22.700	22.800	22.030	22.050	20.246	4,698,209
2024-01-16	22.500	22.790	21.900	22.730	20.871	9,114,892
2024-01-15	22.230	23.200	22.230	22.610	20.761	7,455,200
2024-01-12	22.770	22.880	22.230	22.390	20.559	7,324,219
2024-01-11	21.560	23.190	21.510	22.690	20.834	15,556,154
2024-01-10	22.040	22.080	21.180	21.560	19.797	7,892,649
2024-01-09	22.340	22.830	21.930	22.150	20.338	6,485,200
2024-01-08	22.570	22.770	22.070	22.140	20.329	6,796,007
2024-01-05	23.800	23.830	22.380	22.570	20.724	10,082,560
2024-01-04	23.880	24.270	23.660	23.830	21.881	7,949,074
2024-01-03	23.930	24.200	23.500	23.980	22.019	8,400,314
2024-01-02	24.080	24.640	23.920	24.000	22.037	8,601,907
2023-12-29	23.750	24.340	23.600	24.200	22.221	9,215,379
2023-12-28	23.260	23.850	23.000	23.710	21.771	8,567,449
2023-12-27	23.020	23.390	22.900	23.330	21.422	6,762,062
2023-12-26	23.230	23.450	22.930	23.080	21.192	5,870,199
2023-12-25	23.510	23.740	23.230	23.400	21.486	5,285,731
2023-12-22	24.280	24.430	23.230	23.310	21.403	12,054,266
2023-12-21	23.800	24.470	23.550	24.280	22.294	8,291,589
2023-12-20	24.770	24.770	23.880	23.940	21.982	10,599,473
2023-12-19	24.500	25.020	24.200	24.750	22.726	7,579,654
2023-12-18	24.870	25.040	24.410	24.600	22.588	8,208,315
2023-12-15	24.940	25.200	24.430	24.810	22.781	7,223,203
2023-12-14	25.500	25.780	24.850	24.950	22.909	10,287,452
2023-12-13	25.670	25.980	25.380	25.440	23.359	11,659,254
2023-12-12	26.020	26.180	25.530	25.810	23.699	18,928,947
2023-12-11	25.520	25.850	25.080	25.690	23.589	14,970,852
2023-12-08	25.680	26.260	25.200	25.500	23.414	21,217,423
2023-12-07	24.310	26.350	24.310	25.980	23.855	36,778,701
2023-12-06	23.600	24.330	23.230	23.950	21.991	15,539,298
2023-12-05	24.350	24.440	23.480	23.730	21.789	11,139,798
2023-12-04	24.490	24.970	24.280	24.490	22.487	18,182,043
2023-12-01	22.560	24.820	22.450	24.630	22.615	24,390,057
2023-11-30	22.680	22.800	22.080	22.500	20.660	6,667,445
2023-11-29	22.550	23.090	22.220	22.750	20.889	7,496,304
2023-11-28	22.400	22.720	22.250	22.580	20.733	5,589,183
2023-11-27	22.460	22.730	22.280	22.490	20.650	6,416,497
2023-11-24	23.410	23.450	22.280	22.570	20.724	12,025,942
2023-11-23	23.150	23.700	22.880	23.450	21.532	7,122,833
2023-11-22	23.760	24.150	23.150	23.150	21.256	10,268,385
2023-11-21	24.300	24.460	23.800	23.860	21.908	7,693,640
2023-11-20	24.190	24.490	23.830	24.280	22.294	9,678,617
2023-11-17	23.860	24.270	23.850	24.190	22.211	8,586,176
2023-11-16	24.380	24.460	23.880	23.940	21.982	10,762,700
2023-11-15	24.600	24.750	24.050	24.400	22.404	13,062,474
2023-11-14	23.750	24.570	23.540	24.470	22.469	14,204,467
2023-11-13	23.600	24.450	23.510	23.650	21.716	13,705,827
2023-11-10	23.810	23.950	23.300	23.440	21.523	9,192,533
2023-11-09	23.630	24.500	23.510	23.970	22.009	15,504,137
2023-11-08	23.940	24.070	23.400	23.700	21.761	13,864,486
2023-11-07	23.300	23.970	23.080	23.700	21.761	18,643,570
2023-11-06	22.980	23.420	22.660	23.380	21.468	16,305,302
2023-11-03	22.350	23.000	22.350	22.850	20.981	11,249,085
2023-11-02	22.890	23.120	22.340	22.360	20.531	10,229,513
2023-11-01	23.160	23.430	22.830	22.980	21.100	11,108,772

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.