Xgd Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.770	17.470	14.730	17.210	15.659	68,469,459
2022-02-08	13.790	14.770	13.480	14.710	13.384	30,437,891
2022-02-07	14.650	14.710	13.710	13.920	12.665	20,949,486
2022-01-28	13.710	14.480	13.710	14.130	12.856	21,785,947
2022-01-27	14.870	15.200	13.530	13.620	12.392	26,581,440
2022-01-26	14.800	15.230	14.100	14.870	13.530	23,420,581
2022-01-25	16.140	16.250	14.890	14.900	13.557	33,327,893
2022-01-24	16.180	16.750	15.880	16.440	14.958	27,910,852
2022-01-21	16.800	17.240	16.000	16.180	14.722	37,895,459
2022-01-20	16.580	17.650	15.660	17.310	15.750	60,642,434
2022-01-19	16.300	16.880	16.070	16.360	14.885	38,025,276
2022-01-18	17.160	18.000	16.180	16.420	14.940	74,059,250
2022-01-17	15.200	17.100	15.100	16.940	15.413	64,403,379
2022-01-14	14.610	15.460	14.610	14.870	13.530	32,794,915
2022-01-13	14.660	15.620	14.420	14.970	13.621	38,338,324
2022-01-12	14.300	14.850	14.100	14.540	13.229	27,726,915
2022-01-11	15.130	15.130	14.110	14.160	12.884	38,806,626
2022-01-10	15.010	15.690	14.250	15.450	14.057	35,577,562
2022-01-07	16.030	17.180	15.010	15.020	13.666	57,842,204
2022-01-06	15.200	16.220	15.060	15.720	14.303	39,534,341
2022-01-05	15.690	16.480	15.150	15.450	14.057	47,358,638
2022-01-04	14.470	15.800	14.470	15.500	14.103	42,917,714
2021-12-31	14.950	15.570	14.530	14.680	13.357	36,095,783
2021-12-30	15.120	15.670	14.820	15.150	13.784	33,179,799
2021-12-29	15.460	15.480	14.880	15.060	13.703	36,809,648
2021-12-28	14.790	15.950	14.430	15.800	14.376	58,087,255
2021-12-27	13.610	14.830	13.590	14.510	13.202	34,431,641
2021-12-24	14.550	14.720	13.760	13.810	12.565	33,024,815
2021-12-23	14.640	15.310	14.210	14.710	13.384	40,413,516
2021-12-22	14.610	15.080	14.090	14.170	12.893	37,276,394
2021-12-21	14.560	16.160	14.380	14.720	13.393	56,588,616
2021-12-20	14.050	15.060	14.000	14.750	13.420	44,000,488
2021-12-17	13.980	15.680	13.660	14.740	13.411	61,983,277
2021-12-16	14.180	14.290	13.650	13.860	12.611	33,939,693
2021-12-15	14.370	14.800	13.720	14.100	12.829	55,096,898
2021-12-14	12.700	15.000	12.610	14.430	13.129	67,226,759
2021-12-13	12.300	13.170	12.170	12.900	11.737	39,769,356
2021-12-10	12.270	12.690	12.250	12.410	11.291	27,561,753
2021-12-09	12.590	13.120	12.260	12.380	11.264	38,205,552
2021-12-08	12.470	12.700	12.160	12.590	11.455	29,794,315
2021-12-07	12.550	13.140	12.380	12.560	11.428	44,340,687
2021-12-06	13.110	13.260	12.400	12.490	11.364	43,877,155
2021-12-03	13.580	14.150	13.260	13.320	12.119	48,177,567
2021-12-02	13.910	13.910	13.230	13.360	12.156	46,656,901
2021-12-01	13.510	14.800	13.300	14.050	12.784	83,311,394
2021-11-30	11.400	13.780	11.350	13.650	12.420	78,466,474
2021-11-29	11.260	11.850	11.170	11.530	10.491	52,933,834
2021-11-26	10.070	12.060	9.800	12.030	10.946	62,423,820
2021-11-25	10.130	10.130	9.970	10.050	9.144	3,992,715
2021-11-24	10.140	10.140	9.970	10.090	9.181	4,366,541
2021-11-23	10.150	10.190	10.050	10.130	9.217	4,909,670
2021-11-22	10.200	10.240	10.020	10.150	9.235	5,224,917
2021-11-19	9.840	10.190	9.800	10.180	9.262	7,596,375
2021-11-18	10.120	10.200	9.800	9.810	8.926	6,210,800
2021-11-17	10.050	10.200	9.960	10.120	9.208	5,736,076
2021-11-16	10.270	10.270	9.990	10.010	9.108	6,690,679
2021-11-15	10.100	10.300	10.060	10.170	9.253	5,965,580
2021-11-12	9.980	10.200	9.980	10.180	9.262	7,439,443
2021-11-11	9.890	10.120	9.840	10.020	9.117	7,447,426
2021-11-10	9.820	10.150	9.810	9.950	9.053	9,074,058

← NewerPage 20 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.