Xgd Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	23.480	23.700	23.300	23.660	23.037	7,818,608
2026-04-21	23.910	23.910	23.320	23.450	22.833	8,336,204
2026-04-20	23.590	24.080	23.580	23.910	23.281	10,125,993
2026-04-17	23.600	23.950	23.450	23.840	23.212	12,173,538
2026-04-16	23.100	23.540	23.090	23.450	22.833	9,174,318
2026-04-15	23.470	23.600	23.020	23.070	22.463	7,659,778
2026-04-14	23.460	23.540	23.100	23.350	22.735	9,844,666
2026-04-13	23.280	23.510	23.210	23.240	22.628	12,291,101
2026-04-10	23.410	24.350	23.270	23.750	23.125	18,975,952
2026-04-09	23.490	23.490	23.070	23.090	22.482	8,346,094
2026-04-08	23.080	23.700	23.000	23.690	23.066	12,157,296
2026-04-07	22.210	22.980	22.150	22.660	22.064	7,706,458
2026-04-03	23.310	23.510	22.250	22.270	21.684	7,431,100
2026-04-02	23.300	23.300	22.520	22.640	22.044	5,274,520
2026-04-01	23.150	23.300	22.940	23.210	22.599	6,180,702
2026-03-31	22.860	23.250	22.720	22.760	22.161	5,268,764
2026-03-30	22.920	23.170	22.630	22.950	22.346	6,579,377
2026-03-27	22.540	23.420	22.530	23.200	22.589	6,575,900
2026-03-26	23.340	23.380	22.760	22.840	22.239	5,703,545
2026-03-25	23.090	23.550	22.970	23.360	22.745	6,857,244
2026-03-24	22.620	23.080	22.350	23.060	22.453	9,647,906
2026-03-23	23.130	23.180	22.110	22.290	21.703	13,391,148
2026-03-20	24.470	24.550	23.600	23.600	22.979	10,462,886
2026-03-19	24.750	24.960	24.250	24.380	23.738	10,720,965
2026-03-18	25.000	25.070	24.510	25.020	24.361	9,029,700
2026-03-17	25.180	25.710	24.840	24.920	24.264	10,390,615
2026-03-16	25.480	25.850	25.320	25.460	24.790	12,144,863
2026-03-13	25.160	25.410	24.910	24.950	24.293	13,062,944
2026-03-12	25.620	26.030	25.480	25.940	25.257	16,142,779
2026-03-11	25.310	25.780	25.250	25.420	24.751	11,054,521
2026-03-10	25.470	25.790	25.130	25.400	24.731	11,482,095
2026-03-09	24.950	25.370	24.420	25.120	24.459	11,960,194
2026-03-06	24.800	25.670	24.730	25.390	24.722	9,074,921
2026-03-05	25.240	25.490	24.730	24.930	24.274	8,878,825
2026-03-04	24.850	25.220	24.610	24.740	24.089	8,431,765
2026-03-03	25.860	26.300	24.870	25.050	24.391	14,133,179
2026-03-02	26.950	26.960	25.530	25.770	25.092	22,545,971
2026-02-27	27.220	27.800	27.210	27.530	26.805	12,118,135
2026-02-26	28.050	28.200	27.190	27.280	26.562	15,716,771
2026-02-25	26.850	27.750	26.680	27.500	26.776	17,303,463
2026-02-24	27.120	27.170	26.670	26.720	26.017	8,137,527
2026-02-13	27.220	27.490	26.860	26.860	26.153	8,998,203
2026-02-12	27.400	27.430	26.920	27.250	26.533	11,035,023
2026-02-11	27.400	27.580	27.130	27.380	26.659	11,948,700
2026-02-10	27.100	27.580	26.910	27.500	26.776	15,134,151
2026-02-09	27.100	27.430	26.980	27.100	26.387	11,033,552
2026-02-06	26.500	27.050	26.240	26.780	26.075	10,691,200
2026-02-05	26.750	26.960	26.500	26.710	26.007	9,992,295
2026-02-04	26.520	27.240	26.410	27.020	26.309	14,504,508
2026-02-03	26.490	26.840	26.320	26.760	26.056	10,926,163
2026-02-02	26.700	27.000	26.110	26.110	25.423	11,039,931
2026-01-30	27.300	27.400	26.560	26.600	25.900	15,128,702
2026-01-29	27.310	28.230	26.630	27.470	26.747	21,513,865
2026-01-28	28.000	28.280	27.480	27.480	26.757	14,350,707
2026-01-27	27.760	28.080	26.960	27.690	26.961	12,285,408
2026-01-26	28.380	28.530	27.460	27.870	27.136	18,954,713
2026-01-23	27.760	28.550	27.650	28.440	27.691	16,925,593
2026-01-22	28.200	28.350	27.680	27.750	27.020	12,272,423
2026-01-21	27.590	28.100	27.510	27.670	26.942	14,747,104
2026-01-20	28.840	28.940	27.500	27.690	26.961	19,812,486

← NewerPage 3 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.