Xgd Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.330	19.900	18.330	19.000	17.287	42,694,783
2023-05-04	17.680	18.870	17.680	18.570	16.896	45,966,277
2023-04-28	16.040	18.230	16.030	17.880	16.268	53,366,625
2023-04-27	15.110	15.600	15.020	15.280	13.903	14,770,558
2023-04-26	15.500	15.740	14.960	15.120	13.757	16,685,464
2023-04-25	15.680	15.900	15.220	15.580	14.176	16,414,359
2023-04-24	15.500	16.140	15.490	15.790	14.367	21,071,940
2023-04-21	17.130	17.170	15.480	15.500	14.103	36,488,535
2023-04-20	17.230	17.520	16.980	17.300	15.741	15,985,368
2023-04-19	17.220	17.750	17.170	17.260	15.704	16,871,058
2023-04-18	17.410	17.670	17.040	17.410	15.841	15,165,007
2023-04-17	18.100	18.410	17.200	17.500	15.923	24,581,159
2023-04-14	18.090	18.520	17.530	18.260	16.614	23,582,218
2023-04-13	18.600	18.880	17.890	18.000	16.378	23,694,586
2023-04-12	17.590	19.140	17.370	18.650	16.969	29,998,984
2023-04-11	16.760	17.800	16.760	17.610	16.023	25,087,900
2023-04-10	18.290	18.540	16.810	16.910	15.386	37,909,801
2023-04-07	17.830	18.960	17.760	18.660	16.978	39,753,063
2023-04-06	17.940	18.120	17.480	17.660	16.068	29,250,633
2023-04-04	17.650	18.420	17.370	18.200	16.560	41,381,752
2023-04-03	18.160	18.250	17.130	17.950	16.332	33,484,487
2023-03-31	17.270	18.230	17.210	18.160	16.523	23,307,355
2023-03-30	17.670	17.750	16.910	17.300	15.741	30,523,089
2023-03-29	17.870	18.180	17.380	17.690	16.095	22,589,412
2023-03-28	18.050	18.470	17.750	17.930	16.314	25,259,975
2023-03-27	18.470	18.640	17.810	18.160	16.523	32,121,438
2023-03-24	18.510	18.910	18.250	18.700	17.014	29,566,415
2023-03-23	17.990	19.220	17.640	18.890	17.187	41,905,669
2023-03-22	18.120	18.380	17.600	18.200	16.560	32,119,881
2023-03-21	18.010	18.550	17.720	18.050	16.423	27,111,127
2023-03-20	18.810	19.250	17.970	18.000	16.378	35,667,885
2023-03-17	18.400	19.790	18.400	19.090	17.369	46,559,584
2023-03-16	18.000	18.980	17.160	18.150	16.514	44,802,436
2023-03-15	18.610	18.710	17.500	17.720	16.123	45,091,762
2023-03-14	19.010	19.740	18.420	18.590	16.914	49,513,075
2023-03-13	17.810	19.580	17.810	18.820	17.124	69,546,555
2023-03-10	16.150	16.580	16.100	16.320	14.849	14,666,089
2023-03-09	16.270	16.640	15.950	16.270	14.803	17,880,337
2023-03-08	16.150	16.750	15.860	16.360	14.885	22,863,547
2023-03-07	16.720	16.860	15.990	16.030	14.585	18,202,335
2023-03-06	17.600	17.670	16.670	16.800	15.286	20,516,599
2023-03-03	17.740	18.080	17.200	17.600	16.014	31,535,256
2023-03-02	16.880	18.580	16.880	18.200	16.560	58,373,520
2023-03-01	15.800	16.960	15.750	16.850	15.331	29,106,394
2023-02-28	15.800	16.020	15.600	15.880	14.449	9,946,413
2023-02-27	15.680	15.810	15.470	15.570	14.167	7,892,464
2023-02-24	15.700	15.970	15.600	15.780	14.358	8,649,397
2023-02-23	16.000	16.000	15.500	15.650	14.239	11,732,605
2023-02-22	15.630	16.150	15.530	16.000	14.558	14,021,295
2023-02-21	16.020	16.300	15.650	15.810	14.385	16,544,397
2023-02-20	15.630	15.980	15.470	15.960	14.521	17,539,793
2023-02-17	15.990	16.090	15.400	15.480	14.085	19,856,849
2023-02-16	16.290	16.800	15.750	15.980	14.540	27,946,108
2023-02-15	16.100	16.550	16.000	16.310	14.840	22,682,450
2023-02-14	15.500	16.690	15.500	16.200	14.740	36,621,611
2023-02-13	15.330	16.020	15.330	15.500	14.103	25,881,367
2023-02-10	15.300	15.650	15.180	15.500	14.103	27,122,605
2023-02-09	14.100	15.580	14.090	15.370	13.985	40,157,863
2023-02-08	14.690	14.690	14.080	14.260	12.975	25,710,870
2023-02-07	14.330	14.800	14.250	14.790	13.457	28,983,849

← NewerPage 15 of 21 · 1,219 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.