Xgd Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	28.510	29.060	28.310	28.850	28.091	15,439,964
2026-01-16	29.350	29.400	28.250	28.800	28.042	23,377,590
2026-01-15	29.980	29.980	28.840	29.200	28.431	32,313,602
2026-01-14	28.840	31.110	28.620	30.070	29.278	63,469,860
2026-01-13	29.500	29.550	28.410	28.800	28.042	40,234,538
2026-01-12	27.900	29.480	27.810	29.400	28.626	46,780,128
2026-01-09	26.930	27.790	26.830	27.670	26.942	29,228,887
2026-01-08	26.890	27.240	26.790	26.900	26.192	16,054,877
2026-01-07	27.500	27.670	26.910	27.080	26.367	29,270,012
2026-01-06	26.560	27.990	26.450	27.880	27.146	42,261,661
2026-01-05	27.730	27.750	26.110	26.670	25.968	36,672,901
2025-12-31	26.930	28.100	26.650	27.730	27.000	43,861,988
2025-12-30	27.300	27.990	26.780	26.950	26.241	52,782,388
2025-12-29	25.930	27.390	25.540	27.070	26.357	46,506,543
2025-12-26	25.810	26.300	25.780	25.930	25.247	19,626,627
2025-12-25	25.960	26.450	25.580	26.090	25.403	29,547,296
2025-12-24	24.310	25.740	24.310	25.450	24.780	23,354,705
2025-12-23	25.100	25.180	24.390	24.470	23.826	14,009,860
2025-12-22	24.910	25.760	24.860	25.280	24.615	17,349,598
2025-12-19	24.690	25.170	24.580	24.810	24.157	11,304,040
2025-12-18	24.720	25.080	24.630	24.690	24.040	9,911,184
2025-12-17	24.500	25.050	23.980	24.860	24.206	15,257,963
2025-12-16	23.960	25.140	23.570	24.710	24.060	18,776,399
2025-12-15	24.290	24.610	24.030	24.040	23.407	6,436,974
2025-12-12	24.230	24.530	24.160	24.320	23.680	6,222,876
2025-12-11	24.910	24.910	24.200	24.210	23.573	6,518,174
2025-12-10	24.500	24.950	24.360	24.850	24.196	6,771,528
2025-12-09	25.020	25.150	24.620	24.650	24.001	7,205,586
2025-12-08	24.750	25.400	24.680	25.200	24.537	13,201,011
2025-12-05	24.370	24.900	24.080	24.750	24.099	11,604,502
2025-12-04	24.300	24.560	24.030	24.300	23.660	6,663,200
2025-12-03	24.970	25.040	24.320	24.360	23.719	7,092,638
2025-12-02	25.330	25.360	24.890	24.900	24.245	6,129,589
2025-12-01	25.420	25.600	25.330	25.350	24.683	7,054,260
2025-11-28	25.380	25.630	25.230	25.520	24.848	5,781,515
2025-11-27	25.600	25.850	25.390	25.430	24.761	5,974,600
2025-11-26	25.680	26.100	25.550	25.620	24.946	7,635,224
2025-11-25	25.570	26.130	25.430	25.770	25.092	11,356,300
2025-11-24	24.450	25.720	24.200	25.380	24.712	14,649,086
2025-11-21	25.180	25.280	24.090	24.260	23.621	12,001,923
2025-11-20	25.680	25.820	25.200	25.220	24.556	6,560,489
2025-11-19	25.870	26.080	25.440	25.520	24.848	7,296,700
2025-11-18	25.820	26.080	25.620	25.870	25.189	7,768,438
2025-11-17	25.790	26.090	25.790	25.950	25.267	5,764,201
2025-11-14	26.020	26.260	25.800	25.800	25.121	6,236,911
2025-11-13	25.970	26.350	25.780	26.290	25.598	7,524,107
2025-11-12	26.340	26.490	25.850	25.890	25.209	10,432,126
2025-11-11	26.750	26.800	26.320	26.380	25.686	7,150,729
2025-11-10	26.690	26.870	26.480	26.770	26.065	6,376,215
2025-11-07	26.930	26.940	26.560	26.560	25.861	8,042,374
2025-11-06	27.080	27.160	26.800	26.930	26.221	7,564,019
2025-11-05	26.900	27.220	26.580	27.020	26.309	9,755,806
2025-11-04	27.870	27.950	27.110	27.330	26.611	11,821,435
2025-11-03	27.660	28.000	27.460	27.950	27.214	13,573,583
2025-10-31	27.490	27.970	27.360	27.730	27.000	13,739,146
2025-10-30	27.960	27.960	27.320	27.500	26.776	13,391,900
2025-10-29	27.800	28.010	27.410	27.930	27.195	15,448,125
2025-10-28	27.780	28.250	27.500	27.790	27.059	22,872,634
2025-10-27	26.810	27.570	26.790	27.380	26.659	12,352,091
2025-10-24	26.610	26.920	26.550	26.750	26.046	7,200,445

← NewerPage 4 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.