Xgd Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.700	13.170	12.580	12.590	11.455	22,677,561
2022-05-10	12.440	12.960	12.380	12.830	11.674	14,654,333
2022-05-09	12.520	13.060	12.470	12.670	11.528	15,145,338
2022-05-06	12.100	12.830	12.020	12.650	11.510	18,059,078
2022-05-05	12.390	12.770	12.270	12.500	11.373	19,797,696
2022-04-29	12.110	12.640	11.910	12.480	11.355	22,983,704
2022-04-28	11.920	12.070	11.730	12.000	10.918	21,967,083
2022-04-27	10.600	12.290	10.510	12.200	11.100	31,886,347
2022-04-26	10.960	11.480	10.690	10.730	9.763	23,724,358
2022-04-25	11.370	11.390	10.460	10.480	9.535	18,905,622
2022-04-22	11.790	12.230	11.690	11.720	10.664	12,863,916
2022-04-21	12.150	12.400	11.620	11.700	10.645	12,125,429
2022-04-20	13.000	13.180	12.300	12.350	11.237	12,647,090
2022-04-19	12.890	13.050	12.570	12.760	11.610	8,319,307
2022-04-18	12.700	13.030	12.290	12.890	11.728	10,668,781
2022-04-15	13.030	13.090	12.550	12.800	11.646	13,553,882
2022-04-14	13.420	13.510	13.090	13.180	11.992	14,592,361
2022-04-13	14.000	14.100	13.200	13.200	12.010	17,534,913
2022-04-12	14.040	14.420	13.810	14.270	12.984	17,833,847
2022-04-11	14.670	14.790	13.820	13.910	12.656	19,281,892
2022-04-08	15.400	15.430	14.350	14.790	13.457	23,570,600
2022-04-07	15.710	16.180	15.130	15.130	13.766	30,899,060
2022-04-06	16.300	16.550	15.790	15.960	14.521	41,785,474
2022-04-01	15.500	16.290	15.270	16.020	14.576	54,748,533
2022-03-31	14.020	16.350	13.960	15.650	14.239	55,745,030
2022-03-30	13.360	14.020	13.330	13.980	12.720	15,890,806
2022-03-29	13.700	13.880	13.320	13.440	12.229	12,459,004
2022-03-28	13.580	14.030	13.450	13.760	12.520	9,921,194
2022-03-25	14.140	14.430	13.810	13.820	12.574	15,731,702
2022-03-24	14.050	14.150	13.590	13.760	12.520	16,027,560
2022-03-23	14.150	14.540	14.010	14.220	12.938	16,576,054
2022-03-22	14.070	14.670	14.010	14.210	12.929	19,407,174
2022-03-21	14.200	14.470	14.050	14.190	12.911	18,011,998
2022-03-18	14.220	14.300	13.920	14.160	12.884	20,293,587
2022-03-17	13.920	14.560	13.830	14.500	13.193	34,329,019
2022-03-16	13.530	13.950	12.970	13.920	12.665	25,918,968
2022-03-15	13.370	14.060	13.240	13.240	12.047	23,591,267
2022-03-14	13.460	13.990	13.340	13.340	12.138	16,547,416
2022-03-11	13.100	13.920	12.890	13.810	12.565	21,242,944
2022-03-10	13.500	13.830	13.270	13.390	12.183	16,018,271
2022-03-09	13.560	13.600	12.410	13.190	12.001	18,717,217
2022-03-08	13.770	14.050	13.400	13.540	12.320	14,672,239
2022-03-07	13.800	14.000	13.590	13.700	12.465	12,346,828
2022-03-04	14.350	14.540	13.880	13.930	12.674	17,352,227
2022-03-03	14.900	14.920	14.230	14.370	13.075	19,923,947
2022-03-02	14.570	15.050	14.480	14.820	13.484	16,256,977
2022-03-01	14.500	15.060	14.350	14.780	13.448	20,099,221
2022-02-28	14.880	15.050	14.330	14.620	13.302	19,689,166
2022-02-25	14.370	14.450	14.020	14.220	12.938	16,403,080
2022-02-24	15.100	15.410	13.770	14.090	12.820	37,679,123
2022-02-23	15.290	15.470	14.810	15.170	13.803	25,335,497
2022-02-22	16.140	16.200	15.000	15.390	14.003	35,411,134
2022-02-21	16.190	16.890	16.040	16.470	14.985	31,707,858
2022-02-18	15.700	16.470	15.590	16.270	14.803	24,100,127
2022-02-17	15.840	16.790	15.570	15.980	14.540	36,508,206
2022-02-16	17.330	17.560	16.030	16.140	14.685	40,034,242
2022-02-15	16.400	16.940	15.860	16.900	15.377	33,517,649
2022-02-14	16.370	17.060	16.010	16.510	15.022	33,544,371
2022-02-11	16.730	17.580	16.380	16.870	15.349	54,258,196
2022-02-10	16.700	17.100	16.390	16.620	15.122	48,279,263

← NewerPage 19 of 21 · 1,212 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.