Xgd Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	24.100	24.780	23.530	24.480	22.478	12,950,366
2023-07-28	23.700	24.440	23.600	23.920	21.963	13,925,167
2023-07-27	24.590	24.740	23.760	23.860	21.908	15,868,929
2023-07-26	25.710	25.860	24.430	24.590	22.579	20,854,543
2023-07-25	25.990	26.440	24.740	25.940	23.818	28,991,848
2023-07-24	26.770	27.040	24.610	25.760	23.653	35,541,809
2023-07-21	24.370	25.180	24.220	24.650	22.634	10,486,503
2023-07-20	24.990	25.100	24.270	24.310	22.322	10,327,759
2023-07-19	24.900	25.650	24.700	24.800	22.772	10,428,167
2023-07-18	25.370	25.450	24.680	24.820	22.790	12,318,293
2023-07-17	26.560	26.860	25.160	25.220	23.157	14,108,339
2023-07-14	26.120	26.960	25.720	26.360	24.204	14,739,990
2023-07-13	25.260	26.570	25.000	26.100	23.965	20,595,686
2023-07-12	27.050	27.350	25.130	25.250	23.185	23,982,268
2023-07-11	26.770	27.790	26.660	27.220	24.994	13,203,222
2023-07-10	27.400	28.000	26.970	27.120	24.902	11,437,312
2023-07-07	27.900	28.220	26.520	27.540	25.287	19,960,679
2023-07-06	28.860	28.870	27.640	28.250	25.939	24,092,438
2023-07-05	28.800	29.360	28.400	28.880	26.518	19,271,256
2023-07-04	27.990	29.290	27.660	29.060	26.683	25,196,345
2023-07-03	28.490	29.110	26.720	28.380	26.059	33,825,130
2023-06-30	26.010	28.480	25.430	28.330	26.013	35,577,972
2023-06-29	25.540	26.600	25.220	26.350	24.195	24,333,133
2023-06-28	26.420	26.450	24.480	25.620	23.524	27,412,945
2023-06-27	26.290	27.080	25.640	26.330	24.176	22,258,890
2023-06-26	27.560	28.180	26.400	26.680	24.498	28,591,821
2023-06-21	29.050	29.230	27.180	27.600	25.342	43,406,053
2023-06-20	28.350	30.390	28.080	30.150	27.684	40,539,246
2023-06-19	29.130	29.750	28.440	28.920	26.555	32,022,719
2023-06-16	29.010	29.600	28.160	29.100	26.720	36,064,789
2023-06-15	30.220	30.990	28.580	28.890	26.527	42,230,774
2023-06-14	29.130	31.270	28.960	29.960	27.509	50,838,394
2023-06-13	27.120	29.980	26.490	29.270	26.876	55,315,321
2023-06-12	25.990	28.110	25.470	26.910	24.709	48,947,362
2023-06-09	25.350	26.360	24.770	26.050	23.919	37,639,469
2023-06-08	26.390	26.770	25.360	25.800	23.690	43,239,950
2023-06-07	24.850	27.500	24.540	27.000	24.792	59,746,432
2023-06-06	26.030	26.270	24.580	24.850	22.817	47,834,919
2023-06-05	26.500	26.980	25.600	25.980	23.855	51,776,776
2023-06-02	25.950	27.630	25.400	25.770	23.662	83,277,649
2023-06-01	23.000	26.800	22.730	25.310	23.029	85,074,272
2023-05-31	22.500	23.830	21.950	23.450	21.336	76,883,682
2023-05-30	20.940	22.340	20.020	22.080	20.090	61,483,858
2023-05-29	21.500	21.800	20.330	20.650	18.789	44,093,865
2023-05-26	19.310	20.860	19.250	20.480	18.634	38,941,555
2023-05-25	19.830	21.400	19.110	19.590	17.824	48,599,698
2023-05-24	18.510	19.870	18.210	19.590	17.824	47,988,533
2023-05-23	18.960	18.990	18.300	18.350	16.696	19,072,187
2023-05-22	19.490	19.590	18.720	18.990	17.278	22,755,205
2023-05-19	20.200	20.330	19.360	19.550	17.788	25,224,656
2023-05-18	19.810	20.870	19.620	20.190	18.370	36,621,901
2023-05-17	19.760	20.430	19.420	19.840	18.052	27,670,939
2023-05-16	20.810	21.200	19.700	19.980	18.179	41,566,835
2023-05-15	22.580	23.000	20.400	21.020	19.125	60,364,237
2023-05-12	22.070	23.890	22.070	22.200	20.199	51,482,593
2023-05-11	22.300	23.550	21.900	22.130	20.135	50,503,952
2023-05-10	22.450	23.960	22.450	23.100	21.018	54,376,623
2023-05-09	20.740	24.050	20.740	22.660	20.617	70,493,458
2023-05-08	19.080	21.280	19.030	20.690	18.825	55,138,465
2023-05-05	18.330	19.900	18.330	19.000	17.287	42,694,783

← NewerPage 14 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.