Xgd Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.350	14.400	13.800	14.090	12.820	18,544,099
2022-08-03	14.030	14.860	14.000	14.130	12.856	27,495,838
2022-08-02	14.250	14.270	13.750	13.950	12.693	16,731,152
2022-08-01	14.250	14.480	14.070	14.440	13.138	10,023,383
2022-07-29	14.350	14.650	14.250	14.360	13.066	12,065,850
2022-07-28	14.340	14.650	14.300	14.400	13.102	14,498,708
2022-07-27	14.120	14.400	14.040	14.340	13.047	16,298,535
2022-07-26	13.560	14.550	13.560	14.290	13.002	25,629,450
2022-07-25	13.980	14.250	13.490	13.700	12.465	19,073,385
2022-07-22	13.650	13.750	13.280	13.400	12.192	13,674,674
2022-07-21	13.470	13.930	13.440	13.710	12.474	17,172,091
2022-07-20	13.290	13.640	13.230	13.560	12.338	21,699,817
2022-07-19	12.720	13.250	12.620	13.190	12.001	20,554,382
2022-07-18	12.160	12.710	12.160	12.690	11.546	16,288,591
2022-07-15	12.410	12.410	12.100	12.160	11.064	12,468,729
2022-07-14	12.580	12.580	12.360	12.410	11.291	11,624,313
2022-07-13	12.560	12.640	12.430	12.570	11.437	8,666,920
2022-07-12	12.780	12.870	12.460	12.530	11.401	14,524,375
2022-07-11	12.960	13.120	12.750	12.900	11.737	19,684,135
2022-07-08	13.000	13.470	12.810	13.000	11.828	37,717,584
2022-07-07	12.550	12.700	12.340	12.390	11.273	10,255,279
2022-07-06	12.450	12.560	12.240	12.460	11.337	10,200,820
2022-07-05	12.620	12.660	12.310	12.400	11.282	13,047,067
2022-07-04	12.370	12.640	12.290	12.550	11.419	15,096,721
2022-07-01	12.250	12.530	12.250	12.440	11.319	14,698,776
2022-06-30	12.360	12.510	12.180	12.260	11.155	18,158,501
2022-06-29	12.710	12.940	12.310	12.330	11.219	29,616,430
2022-06-28	12.800	12.960	12.580	12.810	11.655	31,325,575
2022-06-27	14.570	14.580	12.500	12.790	11.637	52,310,806
2022-06-24	14.860	15.050	14.650	14.990	13.639	20,246,728
2022-06-23	14.500	14.960	14.450	14.770	13.439	16,124,832
2022-06-22	14.810	14.880	14.410	14.420	13.120	19,071,912
2022-06-21	14.660	15.190	14.460	14.920	13.575	24,355,424
2022-06-20	14.640	14.910	14.610	14.670	13.348	15,756,853
2022-06-17	14.450	14.760	14.220	14.620	13.302	18,529,061
2022-06-16	14.750	14.880	14.500	14.720	13.393	21,999,542
2022-06-15	14.470	15.330	14.370	14.640	13.320	38,835,981
2022-06-14	13.910	14.380	13.750	14.380	13.084	17,098,943
2022-06-13	13.760	14.200	13.660	14.110	12.838	18,834,978
2022-06-10	13.360	13.900	13.310	13.810	12.565	14,282,951
2022-06-09	13.750	13.800	13.420	13.420	12.210	13,341,148
2022-06-08	13.800	14.100	13.470	13.870	12.620	16,816,429
2022-06-07	13.860	13.990	13.630	13.910	12.656	12,013,840
2022-06-06	13.600	14.150	13.600	13.950	12.693	20,235,291
2022-06-02	13.520	13.650	13.180	13.630	12.401	15,138,652
2022-06-01	13.300	13.700	13.260	13.520	12.301	17,432,604
2022-05-31	13.210	13.430	12.950	13.340	12.138	13,791,340
2022-05-30	13.490	13.490	13.060	13.330	12.128	13,986,876
2022-05-27	13.500	13.780	13.260	13.440	12.229	21,106,752
2022-05-26	13.430	13.500	12.920	13.280	12.083	16,174,623
2022-05-25	12.700	13.590	12.700	13.480	12.265	21,426,608
2022-05-24	13.600	13.660	12.650	12.680	11.537	20,612,504
2022-05-23	13.090	13.930	13.090	13.690	12.456	26,945,754
2022-05-20	12.980	13.150	12.850	13.010	11.837	12,775,544
2022-05-19	12.670	13.040	12.610	12.930	11.765	13,231,683
2022-05-18	13.290	13.590	12.950	12.990	11.819	20,054,482
2022-05-17	13.320	13.340	12.720	13.030	11.856	18,728,584
2022-05-16	12.950	13.790	12.860	13.400	12.192	31,443,589
2022-05-13	12.820	12.950	12.540	12.900	11.737	14,154,823
2022-05-12	12.450	12.980	12.450	12.770	11.619	12,934,698

← NewerPage 18 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.