Xgd Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	23.520	23.680	22.730	23.260	21.357	16,985,407
2023-10-30	22.800	23.980	22.380	23.740	21.798	24,733,041
2023-10-27	22.170	23.320	22.060	22.970	21.091	17,926,235
2023-10-26	21.660	22.550	21.620	22.210	20.393	15,301,512
2023-10-25	22.510	22.890	21.450	21.770	19.989	19,710,591
2023-10-24	21.140	22.460	20.830	22.100	20.292	15,834,722
2023-10-23	21.660	21.800	20.740	20.920	19.209	6,875,159
2023-10-20	22.160	22.550	21.510	21.590	19.824	8,250,855
2023-10-19	22.280	22.950	22.150	22.370	20.540	8,203,413
2023-10-18	22.800	23.050	21.990	22.340	20.513	10,063,700
2023-10-17	23.200	23.400	22.720	22.880	21.009	13,421,202
2023-10-16	23.730	23.730	22.660	22.960	21.082	11,104,933
2023-10-13	24.770	24.770	23.430	23.800	21.853	11,859,064
2023-10-12	24.900	24.990	24.320	24.600	22.588	9,235,426
2023-10-11	24.630	25.150	24.320	24.850	22.817	12,489,621
2023-10-10	25.170	25.270	24.400	24.630	22.615	12,414,430
2023-10-09	24.540	26.070	24.540	25.040	22.992	19,876,198
2023-09-28	23.910	25.100	23.890	24.650	22.634	19,543,039
2023-09-27	24.070	24.390	23.720	23.930	21.973	16,895,670
2023-09-26	22.170	24.700	22.170	24.090	22.120	28,037,881
2023-09-25	22.300	22.820	22.150	22.410	20.577	12,123,972
2023-09-22	21.000	22.570	20.820	22.330	20.504	22,543,405
2023-09-21	21.190	21.370	20.960	20.980	19.264	8,712,542
2023-09-20	21.550	21.730	21.250	21.280	19.539	6,321,866
2023-09-19	21.930	21.930	21.290	21.530	19.769	10,058,308
2023-09-18	21.990	22.280	21.500	21.970	20.173	9,267,663
2023-09-15	22.710	22.710	21.900	22.000	20.201	10,449,095
2023-09-14	22.850	23.000	22.450	22.590	20.742	10,577,389
2023-09-13	23.820	23.900	22.010	22.850	20.981	24,286,925
2023-09-12	24.130	24.220	23.720	23.900	21.945	6,528,000
2023-09-11	23.350	24.320	23.000	24.030	22.064	11,033,097
2023-09-08	23.310	23.630	23.010	23.350	21.440	6,701,799
2023-09-07	23.800	24.080	23.380	23.420	21.504	7,008,185
2023-09-06	23.510	24.140	23.240	23.970	22.009	10,268,471
2023-09-05	24.160	24.200	23.450	23.670	21.734	11,549,319
2023-09-04	24.280	24.530	23.960	24.270	22.285	11,292,115
2023-09-01	25.000	25.120	23.980	24.150	22.175	16,326,875
2023-08-31	25.110	25.580	24.870	25.090	23.038	13,591,100
2023-08-30	25.010	25.600	24.680	25.290	23.221	21,111,949
2023-08-29	23.850	25.320	23.610	25.000	22.955	24,540,191
2023-08-28	26.260	26.300	23.820	24.150	22.175	32,070,524
2023-08-25	24.220	24.970	23.600	23.840	21.890	21,047,211
2023-08-24	23.100	26.090	23.090	24.680	22.661	32,182,669
2023-08-23	23.670	24.380	22.950	22.970	21.091	15,874,825
2023-08-22	23.000	24.240	22.950	24.150	22.175	21,449,532
2023-08-21	22.790	23.370	22.500	22.530	20.687	13,450,497
2023-08-18	23.040	23.850	22.980	23.010	21.128	17,056,013
2023-08-17	23.900	23.900	22.830	23.020	21.137	22,381,691
2023-08-16	24.420	24.550	23.710	23.880	21.927	11,798,900
2023-08-15	25.790	25.850	24.250	24.410	22.413	20,084,756
2023-08-14	25.260	26.000	25.260	25.860	23.745	11,845,917
2023-08-11	26.200	26.590	25.400	25.510	23.423	13,698,016
2023-08-10	25.470	26.880	25.370	26.360	24.204	17,508,714
2023-08-09	26.100	26.980	25.800	25.980	23.855	16,539,933
2023-08-08	26.490	27.100	26.110	26.300	24.149	15,879,453
2023-08-07	26.430	27.080	25.930	26.620	24.443	26,784,424
2023-08-04	24.110	26.600	24.010	26.210	24.066	40,466,382
2023-08-03	23.970	24.480	23.750	24.110	22.138	8,596,021
2023-08-02	23.730	24.250	23.530	24.040	22.074	8,596,995
2023-08-01	24.450	24.450	23.310	23.830	21.881	16,884,352

← NewerPage 13 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.