Xgd Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.710 | 9.820 | 9.500 | 9.740 | 8.862 | 5,419,210 |
| 2021-11-08 | 9.730 | 9.770 | 9.590 | 9.630 | 8.762 | 3,593,702 |
| 2021-11-05 | 9.650 | 9.870 | 9.630 | 9.720 | 8.844 | 6,372,647 |
| 2021-11-04 | 9.580 | 9.750 | 9.510 | 9.690 | 8.817 | 5,102,641 |
| 2021-11-03 | 9.410 | 9.590 | 9.410 | 9.570 | 8.707 | 4,106,824 |
| 2021-11-02 | 9.500 | 9.660 | 9.360 | 9.440 | 8.589 | 5,812,805 |
| 2021-11-01 | 9.490 | 9.580 | 9.360 | 9.490 | 8.635 | 5,219,353 |
| 2021-10-29 | 9.230 | 9.580 | 9.120 | 9.480 | 8.626 | 6,648,180 |
| 2021-10-28 | 9.110 | 9.360 | 9.080 | 9.260 | 8.425 | 5,983,137 |
| 2021-10-27 | 9.140 | 9.180 | 9.090 | 9.160 | 8.334 | 6,642,326 |
| 2021-10-26 | 9.040 | 9.060 | 8.900 | 8.930 | 8.125 | 3,147,300 |
| 2021-10-25 | 9.130 | 9.130 | 8.920 | 9.040 | 8.225 | 2,097,343 |
| 2021-10-22 | 9.160 | 9.190 | 9.060 | 9.080 | 8.262 | 2,985,360 |
| 2021-10-21 | 9.320 | 9.400 | 9.120 | 9.170 | 8.343 | 4,922,160 |
| 2021-10-20 | 9.400 | 9.770 | 9.340 | 9.390 | 8.544 | 9,713,541 |
| 2021-10-19 | 9.170 | 9.280 | 9.090 | 9.230 | 8.398 | 3,071,968 |
| 2021-10-18 | 9.200 | 9.200 | 9.010 | 9.090 | 8.271 | 3,280,739 |
| 2021-10-15 | 9.210 | 9.340 | 9.150 | 9.200 | 8.371 | 2,427,807 |
| 2021-10-14 | 9.250 | 9.280 | 9.120 | 9.210 | 8.380 | 1,902,040 |
← NewerPage 21 of 21 · 1,219 trading days
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.