Xgd Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.150	14.540	14.060	14.440	13.138	29,212,014
2023-02-03	13.810	14.320	13.680	14.260	12.975	26,106,479
2023-02-02	13.750	14.040	13.650	13.800	12.556	21,052,558
2023-02-01	13.330	13.820	13.300	13.780	12.538	23,114,429
2023-01-31	13.250	13.450	13.220	13.420	12.210	11,937,573
2023-01-30	13.360	13.500	13.300	13.420	12.210	15,313,344
2023-01-20	13.150	13.300	13.060	13.200	12.010	12,195,554
2023-01-19	12.900	13.170	12.880	13.160	11.974	11,190,813
2023-01-18	12.900	13.030	12.800	12.950	11.783	9,919,243
2023-01-17	12.820	12.950	12.790	12.870	11.710	8,679,239
2023-01-16	12.880	13.030	12.810	12.880	11.719	14,348,785
2023-01-13	12.660	12.840	12.520	12.830	11.674	12,621,101
2023-01-12	12.520	12.750	12.400	12.630	11.492	8,805,788
2023-01-11	12.620	12.840	12.490	12.520	11.391	11,176,056
2023-01-10	12.540	12.680	12.470	12.580	11.446	6,034,839
2023-01-09	12.610	12.770	12.520	12.570	11.437	6,912,186
2023-01-06	12.660	12.720	12.510	12.570	11.437	8,069,601
2023-01-05	12.800	12.850	12.590	12.700	11.555	9,997,313
2023-01-04	12.510	12.720	12.490	12.680	11.537	11,787,055
2023-01-03	12.130	12.620	12.080	12.580	11.446	13,862,173
2022-12-30	12.000	12.150	11.970	12.070	10.982	6,475,248
2022-12-29	11.900	12.130	11.850	11.970	10.891	5,998,448
2022-12-28	12.090	12.120	11.870	11.920	10.846	6,004,206
2022-12-27	12.120	12.150	11.940	12.110	11.018	6,334,420
2022-12-26	11.960	12.130	11.870	12.120	11.028	7,399,494
2022-12-23	11.760	12.040	11.740	11.920	10.846	5,625,087
2022-12-22	12.080	12.110	11.780	11.800	10.736	6,533,169
2022-12-21	12.110	12.200	11.870	12.040	10.955	8,680,134
2022-12-20	12.330	12.430	12.150	12.240	11.137	7,622,549
2022-12-19	12.370	12.460	12.120	12.190	11.091	8,377,977
2022-12-16	12.700	12.710	12.330	12.350	11.237	10,788,230
2022-12-15	12.600	12.880	12.480	12.750	11.601	6,689,760
2022-12-14	12.700	12.850	12.550	12.610	11.473	6,997,027
2022-12-13	13.060	13.090	12.660	12.700	11.555	9,879,542
2022-12-12	12.870	13.170	12.860	13.020	11.846	9,519,455
2022-12-09	13.150	13.210	12.860	12.960	11.792	10,140,312
2022-12-08	13.490	13.490	13.030	13.060	11.883	13,667,763
2022-12-07	13.390	13.600	13.310	13.480	12.265	10,416,955
2022-12-06	13.470	13.670	13.340	13.450	12.238	12,157,440
2022-12-05	13.350	13.670	13.320	13.610	12.383	17,050,422
2022-12-02	13.000	13.400	13.000	13.320	12.119	16,549,592
2022-12-01	12.990	13.180	12.960	13.090	11.910	15,359,000
2022-11-30	13.090	13.160	12.800	12.870	11.710	15,165,120
2022-11-29	12.730	13.010	12.660	12.980	11.810	9,919,859
2022-11-28	12.700	12.950	12.600	12.710	11.564	11,291,777
2022-11-25	13.330	13.420	12.900	12.910	11.746	14,843,257
2022-11-24	13.280	13.500	13.210	13.290	12.092	10,908,706
2022-11-23	13.600	13.690	13.010	13.320	12.119	17,377,051
2022-11-22	14.130	14.210	13.560	13.620	12.392	23,843,234
2022-11-21	14.000	14.340	13.850	14.290	13.002	21,941,750
2022-11-18	14.510	14.560	13.960	13.990	12.729	31,676,565
2022-11-17	14.500	15.050	13.900	14.770	13.439	47,809,519
2022-11-16	14.050	14.850	14.050	14.220	12.938	49,371,933
2022-11-15	13.410	13.830	13.400	13.700	12.465	17,219,105
2022-11-14	13.110	13.600	12.980	13.570	12.347	17,693,706
2022-11-11	13.940	14.040	13.350	13.380	12.174	27,308,116
2022-11-10	13.480	13.980	13.420	13.720	12.483	17,665,431
2022-11-09	13.850	13.850	13.480	13.570	12.347	16,219,327
2022-11-08	13.530	13.970	13.380	13.930	12.674	24,351,814
2022-11-07	13.630	14.160	13.600	13.650	12.420	21,744,828

← NewerPage 16 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.