Xgd Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.580	13.730	13.440	13.730	12.492	21,561,706
2022-11-03	13.600	13.780	13.310	13.640	12.411	20,603,719
2022-11-02	13.550	13.830	13.330	13.790	12.547	25,940,676
2022-11-01	13.670	13.670	13.300	13.610	12.383	25,385,223
2022-10-31	13.650	13.950	13.360	13.740	12.502	34,699,147
2022-10-28	13.490	13.730	13.210	13.310	12.110	25,269,366
2022-10-27	13.760	14.010	13.450	13.490	12.274	30,245,841
2022-10-26	12.980	14.040	12.980	13.910	12.656	47,318,978
2022-10-25	12.500	12.710	12.180	12.370	11.255	11,744,223
2022-10-24	12.800	13.040	12.480	12.580	11.446	11,096,785
2022-10-21	12.650	12.910	12.400	12.750	11.601	12,492,012
2022-10-20	12.640	12.920	12.490	12.650	11.510	12,083,833
2022-10-19	12.620	12.890	12.470	12.720	11.573	13,147,767
2022-10-18	12.710	12.800	12.550	12.700	11.555	12,785,657
2022-10-17	12.380	13.020	12.300	12.750	11.601	21,174,486
2022-10-14	12.350	12.520	12.240	12.450	11.328	20,640,796
2022-10-13	12.080	12.650	11.970	12.340	11.228	32,010,225
2022-10-12	11.270	11.740	11.160	11.720	10.664	13,771,018
2022-10-11	10.970	11.400	10.970	11.260	10.245	11,483,783
2022-10-10	11.190	11.190	10.860	10.970	9.981	9,198,534
2022-09-30	11.180	11.320	11.000	11.080	10.081	8,192,188
2022-09-29	11.310	11.550	11.080	11.180	10.172	8,516,864
2022-09-28	11.620	11.630	11.180	11.190	10.181	7,519,104
2022-09-27	11.340	11.630	11.310	11.630	10.582	8,079,053
2022-09-26	11.620	11.670	11.220	11.260	10.245	8,903,632
2022-09-23	12.170	12.200	11.510	11.700	10.645	11,051,645
2022-09-22	12.020	12.440	11.980	12.140	11.046	10,739,147
2022-09-21	11.900	12.200	11.520	12.130	11.037	9,926,176
2022-09-20	11.860	12.000	11.740	11.910	10.836	9,040,449
2022-09-19	12.210	12.330	11.630	11.740	10.682	14,241,406
2022-09-16	12.360	12.770	12.250	12.270	11.164	17,611,024
2022-09-15	12.500	12.560	12.100	12.310	11.200	13,361,669
2022-09-14	12.350	12.480	12.240	12.400	11.282	8,747,622
2022-09-13	12.800	13.120	12.580	12.620	11.482	15,812,462
2022-09-09	12.420	12.770	12.380	12.640	11.501	14,133,851
2022-09-08	12.800	12.830	12.310	12.350	11.237	18,270,706
2022-09-07	12.740	13.040	12.640	12.880	11.719	12,852,353
2022-09-06	12.670	12.800	12.510	12.780	11.628	8,395,712
2022-09-05	12.930	12.990	12.500	12.670	11.528	10,365,464
2022-09-02	12.770	13.000	12.670	12.870	11.710	9,983,161
2022-09-01	12.660	12.870	12.560	12.610	11.473	8,778,943
2022-08-31	12.970	13.090	12.570	12.610	11.473	10,484,173
2022-08-30	12.920	13.150	12.890	12.990	11.819	7,823,128
2022-08-29	12.750	13.060	12.650	13.000	11.828	6,961,945
2022-08-26	13.220	13.220	12.890	12.950	11.783	8,556,318
2022-08-25	13.350	13.400	13.000	13.180	11.992	9,735,004
2022-08-24	13.990	14.100	13.190	13.250	12.056	17,519,614
2022-08-23	14.070	14.110	13.820	14.050	12.784	8,531,791
2022-08-22	13.930	14.220	13.600	13.980	12.720	12,637,951
2022-08-19	14.280	14.400	13.910	13.920	12.665	16,147,218
2022-08-18	14.190	14.290	13.950	14.170	12.893	9,522,209
2022-08-17	14.450	14.460	14.080	14.260	12.975	10,459,507
2022-08-16	14.440	14.510	14.250	14.430	13.129	12,143,864
2022-08-15	14.580	14.580	14.300	14.440	13.138	14,254,962
2022-08-12	14.680	15.090	14.500	14.660	13.339	21,265,756
2022-08-11	14.480	14.800	14.440	14.760	13.430	17,763,846
2022-08-10	14.290	14.750	14.190	14.480	13.175	19,176,194
2022-08-09	14.410	14.490	14.090	14.280	12.993	17,328,337
2022-08-08	14.550	14.590	14.290	14.560	13.248	17,866,344
2022-08-05	14.240	14.800	14.160	14.640	13.320	25,450,972

← NewerPage 17 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.