Xgd Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 21.240 | 21.340 | 20.970 | 21.090 | 20.207 | 6,812,138 |
| 2025-01-21 | 21.400 | 21.610 | 21.120 | 21.330 | 20.437 | 8,438,489 |
| 2025-01-20 | 21.720 | 21.870 | 21.260 | 21.400 | 20.504 | 10,065,017 |
| 2025-01-17 | 20.980 | 21.490 | 20.880 | 21.240 | 20.351 | 10,693,517 |
| 2025-01-16 | 21.250 | 21.330 | 20.880 | 21.020 | 20.140 | 10,457,611 |
| 2025-01-15 | 21.000 | 21.120 | 20.830 | 20.840 | 19.968 | 9,301,705 |
| 2025-01-14 | 19.900 | 21.080 | 19.700 | 21.040 | 20.159 | 15,225,116 |
| 2025-01-13 | 19.200 | 19.880 | 18.960 | 19.740 | 18.914 | 8,752,162 |
| 2025-01-10 | 20.010 | 20.310 | 19.470 | 19.470 | 18.655 | 8,402,240 |
| 2025-01-09 | 19.750 | 20.380 | 19.750 | 20.100 | 19.259 | 8,659,940 |
| 2025-01-08 | 20.160 | 20.230 | 19.310 | 19.950 | 19.115 | 12,612,755 |
| 2025-01-07 | 19.970 | 20.370 | 19.950 | 20.290 | 19.441 | 10,042,100 |
| 2025-01-06 | 19.800 | 20.040 | 19.530 | 19.880 | 19.048 | 11,395,180 |
| 2025-01-03 | 21.130 | 21.180 | 19.760 | 19.850 | 19.019 | 16,405,460 |
| 2025-01-02 | 21.670 | 21.960 | 20.700 | 20.990 | 20.111 | 13,750,604 |
| 2024-12-31 | 23.200 | 23.350 | 21.660 | 21.660 | 20.753 | 20,488,887 |
| 2024-12-30 | 23.210 | 23.630 | 22.880 | 23.140 | 22.171 | 10,577,812 |
| 2024-12-27 | 23.200 | 23.960 | 22.930 | 23.300 | 22.325 | 14,364,138 |
| 2024-12-26 | 23.080 | 23.470 | 23.070 | 23.200 | 22.229 | 9,789,200 |
| 2024-12-25 | 24.100 | 24.100 | 22.880 | 23.170 | 22.200 | 15,569,440 |
| 2024-12-24 | 24.090 | 24.360 | 23.550 | 24.290 | 23.273 | 13,296,978 |
| 2024-12-23 | 24.690 | 24.940 | 24.000 | 24.080 | 22.880 | 15,069,487 |
| 2024-12-20 | 24.800 | 25.190 | 24.350 | 24.920 | 23.679 | 20,436,631 |
| 2024-12-19 | 23.550 | 25.190 | 23.360 | 24.940 | 23.698 | 23,614,581 |
| 2024-12-18 | 23.480 | 24.050 | 23.240 | 23.730 | 22.548 | 12,197,332 |
| 2024-12-17 | 23.930 | 23.990 | 23.320 | 23.400 | 22.234 | 12,726,820 |
| 2024-12-16 | 24.780 | 24.870 | 23.690 | 23.880 | 22.690 | 17,701,907 |
| 2024-12-13 | 25.350 | 25.520 | 24.770 | 24.770 | 23.536 | 18,088,763 |
| 2024-12-12 | 25.450 | 25.600 | 24.910 | 25.590 | 24.315 | 20,331,018 |
| 2024-12-11 | 25.360 | 25.510 | 25.060 | 25.400 | 24.135 | 17,279,207 |
| 2024-12-10 | 25.780 | 26.200 | 25.210 | 25.310 | 24.049 | 34,168,749 |
| 2024-12-09 | 25.450 | 25.450 | 24.530 | 24.730 | 23.498 | 16,238,877 |
| 2024-12-06 | 25.000 | 25.670 | 24.600 | 25.280 | 24.021 | 21,355,769 |
| 2024-12-05 | 24.550 | 25.300 | 24.520 | 25.000 | 23.755 | 14,308,924 |
| 2024-12-04 | 25.080 | 25.250 | 24.510 | 24.700 | 23.469 | 15,421,119 |
| 2024-12-03 | 25.500 | 25.590 | 24.750 | 25.220 | 23.964 | 21,750,587 |
| 2024-12-02 | 25.600 | 25.840 | 25.110 | 25.620 | 24.344 | 26,903,134 |
| 2024-11-29 | 24.560 | 26.190 | 24.460 | 25.670 | 24.391 | 39,256,219 |
| 2024-11-28 | 25.230 | 25.970 | 24.420 | 24.510 | 23.289 | 35,227,805 |
| 2024-11-27 | 23.200 | 24.260 | 22.700 | 24.240 | 23.032 | 18,773,820 |
| 2024-11-26 | 23.700 | 24.050 | 23.260 | 23.280 | 22.120 | 12,544,475 |
| 2024-11-25 | 23.630 | 23.910 | 23.010 | 23.730 | 22.548 | 16,875,173 |
| 2024-11-22 | 24.600 | 25.200 | 23.600 | 23.630 | 22.453 | 23,498,937 |
| 2024-11-21 | 25.020 | 25.180 | 24.390 | 24.770 | 23.536 | 25,139,904 |
| 2024-11-20 | 24.750 | 25.630 | 24.680 | 25.260 | 24.002 | 22,879,219 |
| 2024-11-19 | 24.180 | 24.950 | 23.910 | 24.920 | 23.679 | 22,936,616 |
| 2024-11-18 | 27.200 | 27.200 | 23.920 | 24.300 | 23.089 | 44,550,116 |
| 2024-11-15 | 27.380 | 28.480 | 27.250 | 27.600 | 26.225 | 45,918,907 |
| 2024-11-14 | 27.200 | 28.250 | 26.800 | 27.030 | 25.683 | 32,708,044 |
| 2024-11-13 | 27.540 | 27.650 | 26.750 | 27.260 | 25.902 | 27,964,061 |
| 2024-11-12 | 28.610 | 29.200 | 27.200 | 27.970 | 26.577 | 40,036,029 |
| 2024-11-11 | 26.900 | 28.480 | 26.550 | 28.120 | 26.719 | 42,357,146 |
| 2024-11-08 | 27.650 | 28.500 | 27.090 | 27.090 | 25.740 | 43,289,175 |
| 2024-11-07 | 26.550 | 27.220 | 26.250 | 27.190 | 25.835 | 33,576,560 |
| 2024-11-06 | 26.060 | 27.580 | 26.000 | 27.020 | 25.674 | 48,885,179 |
| 2024-11-05 | 24.930 | 26.370 | 24.720 | 26.050 | 24.752 | 40,012,282 |
| 2024-11-04 | 24.480 | 25.030 | 24.450 | 24.930 | 23.688 | 24,576,939 |
| 2024-11-01 | 26.980 | 26.980 | 24.410 | 24.480 | 23.260 | 56,770,867 |
| 2024-10-31 | 26.810 | 27.880 | 26.350 | 27.500 | 26.130 | 42,655,348 |
| 2024-10-30 | 26.780 | 27.650 | 26.600 | 26.960 | 25.617 | 30,440,139 |
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.