Xgd Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	26.640	26.700	26.000	26.590	25.890	7,171,951
2025-10-22	26.730	26.990	26.510	26.780	26.075	6,079,340
2025-10-21	26.230	26.940	26.200	26.750	26.046	9,641,604
2025-10-20	26.660	26.730	26.100	26.430	25.734	11,228,696
2025-10-17	26.600	27.100	26.250	26.630	25.929	10,410,862
2025-10-16	27.330	27.330	26.520	26.790	26.085	11,179,275
2025-10-15	27.260	27.350	26.770	27.280	26.562	11,446,958
2025-10-14	27.400	28.170	27.000	27.260	26.542	18,377,596
2025-10-13	26.010	27.380	25.940	27.370	26.650	13,508,506
2025-10-10	27.900	28.100	27.440	27.700	26.971	12,830,100
2025-10-09	27.650	28.270	27.610	28.110	27.370	15,226,283
2025-09-30	27.290	27.920	27.120	27.640	26.912	15,788,847
2025-09-29	27.090	27.490	26.540	27.250	26.533	16,182,315
2025-09-26	27.700	28.260	27.230	27.440	26.718	18,106,153
2025-09-25	27.420	28.110	27.360	27.560	26.835	16,852,310
2025-09-24	27.220	27.550	27.170	27.480	26.757	11,997,286
2025-09-23	27.790	27.790	27.010	27.500	26.776	15,732,064
2025-09-22	27.660	27.850	27.400	27.760	27.029	12,300,866
2025-09-19	27.810	28.120	27.260	27.810	27.078	14,436,031
2025-09-18	28.800	28.980	27.530	27.810	27.078	25,314,300
2025-09-17	28.520	29.090	28.310	28.850	28.091	19,078,151
2025-09-16	28.350	28.860	28.100	28.720	27.964	18,567,038
2025-09-15	28.690	28.770	28.280	28.500	27.750	12,588,215
2025-09-12	29.270	29.400	28.470	28.660	27.906	19,865,139
2025-09-11	28.330	29.270	27.980	29.220	28.451	17,835,671
2025-09-10	28.490	28.800	28.300	28.460	27.711	11,516,741
2025-09-09	29.130	29.560	28.200	28.680	27.925	17,629,960
2025-09-08	28.700	29.630	28.600	29.320	28.548	20,128,356
2025-09-05	28.230	29.060	27.630	28.880	28.120	22,660,788
2025-09-04	27.880	29.100	27.720	28.280	27.536	30,865,211
2025-09-03	29.080	29.410	27.780	27.900	26.874	26,718,372
2025-09-02	31.650	31.730	28.900	29.050	27.981	41,650,717
2025-09-01	32.080	32.250	31.540	31.930	30.755	29,506,743
2025-08-29	32.000	32.440	31.480	32.030	30.852	33,105,030
2025-08-28	32.000	32.250	30.190	32.250	31.063	41,450,667
2025-08-27	33.000	33.400	31.680	32.310	31.121	49,842,976
2025-08-26	33.230	33.700	32.320	33.280	32.056	35,342,121
2025-08-25	33.300	34.120	33.130	33.490	32.258	45,679,447
2025-08-22	32.600	34.290	32.600	33.380	32.152	45,826,504
2025-08-21	34.650	35.370	33.310	33.310	32.084	70,954,376
2025-08-20	32.860	33.320	32.000	32.800	31.593	41,620,382
2025-08-19	32.190	34.600	31.980	33.400	32.171	62,056,508
2025-08-18	32.170	32.490	31.510	32.260	31.073	50,526,708
2025-08-15	31.280	32.800	30.750	32.220	31.035	63,172,797
2025-08-14	29.900	32.580	29.880	31.930	30.755	83,175,400
2025-08-13	29.990	30.490	29.310	29.930	28.829	38,261,589
2025-08-12	29.420	29.980	29.230	29.900	28.800	32,684,441
2025-08-11	29.000	29.570	28.810	29.430	28.347	21,454,283
2025-08-08	29.440	29.870	29.020	29.080	28.010	29,342,121
2025-08-07	29.590	29.810	29.230	29.320	28.241	16,908,243
2025-08-06	29.410	29.990	29.210	29.700	28.607	19,834,142
2025-08-05	29.260	29.650	29.160	29.540	28.453	17,779,494
2025-08-04	29.340	29.650	29.100	29.360	28.280	14,539,754
2025-08-01	29.900	29.900	29.110	29.450	28.366	21,041,647
2025-07-31	30.010	30.550	29.660	29.850	28.752	20,469,703
2025-07-30	31.360	31.460	29.910	30.180	29.070	36,279,705
2025-07-29	31.370	31.840	30.600	31.700	30.534	32,019,125
2025-07-28	30.980	31.750	30.870	31.550	30.389	26,134,336
2025-07-25	31.370	31.520	30.830	30.940	29.802	22,562,041
2025-07-24	30.980	31.650	30.920	31.610	30.447	23,768,023

← NewerPage 5 of 21 · 1,217 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.