Xgd Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	17.090	18.040	17.060	17.830	17.607	16,542,557
2026-07-20	17.250	17.580	16.570	17.180	16.965	11,881,138
2026-07-17	17.620	18.040	17.050	17.070	16.857	13,653,956
2026-07-16	17.300	18.620	17.060	17.720	17.499	16,005,156
2026-07-15	16.940	17.410	16.820	17.230	17.015	8,058,634
2026-07-14	17.050	17.230	16.410	16.960	16.748	9,666,579
2026-07-13	18.060	18.180	17.010	17.040	16.827	11,478,772
2026-07-10	18.030	18.650	17.710	18.040	17.815	10,309,919
2026-07-09	18.270	18.340	17.510	18.030	17.805	12,966,188
2026-07-08	18.250	18.490	17.970	18.270	18.042	10,298,928
2026-07-07	19.200	19.310	18.070	18.230	18.002	14,452,179
2026-07-06	20.000	20.050	19.250	19.250	19.009	11,114,754
2026-07-03	20.550	20.590	19.890	19.900	19.651	13,415,900
2026-07-02	21.060	21.300	20.390	20.390	20.135	14,694,347
2026-07-01	20.900	22.000	20.830	21.430	20.866	17,801,181
2026-06-30	20.500	21.250	19.980	21.040	20.486	20,460,063
2026-06-29	20.540	20.760	19.750	20.210	19.678	15,334,325
2026-06-26	22.200	22.200	20.600	20.650	20.106	23,367,373
2026-06-25	22.580	23.170	21.740	22.490	21.898	20,746,291
2026-06-24	23.400	23.560	21.730	22.480	21.888	26,756,462
2026-06-23	23.930	24.410	23.410	23.650	23.027	28,895,356
2026-06-22	21.360	24.400	21.210	24.110	23.475	54,938,282
2026-06-18	21.550	22.050	20.660	20.730	20.184	22,016,793
2026-06-17	21.560	21.840	20.820	21.700	21.129	17,192,304
2026-06-16	21.500	21.970	21.010	21.770	21.197	22,728,790
2026-06-15	21.120	22.110	21.060	21.710	21.139	14,989,286
2026-06-12	21.600	21.870	20.900	20.970	20.418	17,765,180
2026-06-11	22.230	22.360	20.990	21.450	20.885	18,244,518
2026-06-10	22.900	23.470	22.100	22.450	21.859	15,275,675
2026-06-09	22.890	23.560	22.630	23.030	22.424	16,055,520
2026-06-08	23.240	24.230	22.400	22.630	22.034	19,799,847
2026-06-05	24.780	25.250	24.260	24.280	23.641	22,151,741
2026-06-04	24.240	25.200	24.210	25.030	24.371	26,576,590
2026-06-03	24.020	25.010	23.700	24.480	23.836	22,622,247
2026-06-02	23.970	24.170	23.330	23.800	23.174	13,356,277
2026-06-01	23.160	25.000	23.000	24.060	23.427	22,383,901
2026-05-29	24.360	24.600	22.700	22.900	22.297	16,024,898
2026-05-28	24.190	25.260	24.080	24.370	23.729	19,407,936
2026-05-27	24.430	24.990	24.000	24.360	23.719	17,707,053
2026-05-26	24.700	24.900	24.160	24.550	23.904	15,783,338
2026-05-25	24.150	25.090	24.030	24.900	24.245	23,474,235
2026-05-22	23.690	24.460	23.410	24.340	23.699	22,515,269
2026-05-21	23.400	24.100	23.300	23.610	22.989	28,380,485
2026-05-20	22.400	23.620	21.930	23.500	22.881	24,990,081
2026-05-19	21.870	22.500	21.820	22.500	21.908	8,623,758
2026-05-18	21.890	22.270	21.650	21.850	21.275	6,120,249
2026-05-15	22.400	22.620	21.800	21.900	21.324	8,415,742
2026-05-14	23.040	23.160	22.250	22.270	21.684	9,930,253
2026-05-13	22.800	23.100	22.660	23.010	22.404	7,515,674
2026-05-12	23.100	23.250	22.750	22.860	22.258	7,186,122
2026-05-11	23.220	23.340	23.010	23.180	22.570	9,070,507
2026-05-08	22.860	23.460	22.650	23.130	22.521	8,121,930
2026-05-07	22.810	22.890	22.500	22.860	22.258	7,180,230
2026-05-06	22.340	22.920	22.340	22.620	22.025	9,239,508
2026-04-30	22.220	22.420	22.000	22.120	21.538	6,086,757
2026-04-29	21.510	22.420	21.510	22.260	21.674	7,203,855
2026-04-28	22.810	22.900	21.950	22.100	21.518	10,730,870
2026-04-27	22.860	23.080	22.570	23.000	22.395	5,781,062
2026-04-24	23.030	23.180	22.550	22.860	22.258	7,067,002
2026-04-23	23.660	23.690	23.050	23.110	22.502	9,897,099

← NewerPage 2 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.