Xgd Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	31.690	31.800	30.660	31.170	30.023	32,587,970
2025-07-22	31.260	32.300	31.210	31.970	30.794	28,818,484
2025-07-21	32.110	32.640	31.330	31.500	30.341	41,326,620
2025-07-18	32.450	33.490	32.220	32.690	31.487	37,549,556
2025-07-17	32.850	33.280	32.290	32.620	31.420	39,551,251
2025-07-16	32.000	32.690	31.530	32.340	31.150	32,403,880
2025-07-15	32.930	33.490	31.930	32.440	31.246	38,752,453
2025-07-14	33.500	33.510	32.280	32.950	31.738	43,462,062
2025-07-11	35.060	35.380	33.580	33.840	32.595	63,017,254
2025-07-10	35.660	36.500	33.580	34.200	32.942	75,046,477
2025-07-09	36.000	37.280	34.950	36.030	34.704	68,637,033
2025-07-08	35.000	37.000	34.520	36.310	34.974	83,892,264
2025-07-07	33.310	35.970	33.310	35.590	34.281	87,595,638
2025-07-04	32.980	34.260	31.900	33.130	31.911	87,361,668
2025-07-03	31.760	32.310	31.620	32.010	30.832	39,022,619
2025-07-02	32.730	33.090	31.740	31.890	30.717	52,332,234
2025-07-01	34.650	34.980	32.850	32.940	31.728	87,555,280
2025-06-30	35.020	37.130	34.350	35.530	34.223	102,922,743
2025-06-27	36.060	37.250	34.730	34.990	33.703	98,465,427
2025-06-26	37.880	38.590	35.000	36.050	34.724	143,542,223
2025-06-25	31.730	39.850	31.690	38.000	36.409	160,163,831
2025-06-24	30.610	35.150	29.810	33.210	31.820	125,290,767
2025-06-23	29.330	31.340	29.080	30.580	29.300	100,522,318
2025-06-20	27.510	30.980	26.920	29.110	27.891	88,436,364
2025-06-19	28.900	29.570	27.330	27.470	26.320	59,159,557
2025-06-18	28.360	29.110	27.900	28.120	26.943	54,818,244
2025-06-17	27.520	29.600	27.110	28.760	27.556	81,978,043
2025-06-16	25.920	28.000	25.920	27.700	26.540	69,729,415
2025-06-13	25.940	26.090	25.180	25.630	24.557	23,704,746
2025-06-12	25.240	26.410	25.180	25.790	24.710	29,684,753
2025-06-11	25.400	26.180	25.140	25.670	24.595	27,505,671
2025-06-10	26.000	26.200	25.080	25.420	24.356	31,255,678
2025-06-09	26.820	26.960	25.990	26.200	25.103	31,098,848
2025-06-06	27.050	27.670	26.280	26.520	25.410	42,675,929
2025-06-05	26.900	27.660	26.600	27.200	26.061	61,910,242
2025-06-04	25.760	27.700	25.650	27.050	25.918	66,666,897
2025-06-03	27.000	27.510	26.010	26.150	25.055	66,991,260
2025-05-30	26.670	27.980	26.230	26.500	25.391	82,431,322
2025-05-29	24.560	28.620	23.790	28.070	26.895	121,576,884
2025-05-28	21.630	25.200	21.630	24.620	23.589	98,420,892
2025-05-27	21.260	21.330	21.020	21.170	20.284	7,376,600
2025-05-26	21.000	21.330	20.890	21.290	20.399	10,847,100
2025-05-23	21.620	21.620	20.930	20.930	20.054	15,029,200
2025-05-22	21.920	22.190	21.610	21.640	20.734	11,665,100
2025-05-21	22.220	22.330	21.780	21.910	20.993	15,112,000
2025-05-20	22.390	22.500	22.080	22.330	21.395	10,425,875
2025-05-19	22.300	22.430	21.780	22.390	21.453	14,965,253
2025-05-16	22.490	22.650	22.310	22.310	21.376	13,854,500
2025-05-15	23.500	23.500	22.510	22.510	21.568	25,889,600
2025-05-14	23.200	23.980	22.600	23.790	22.794	38,905,450
2025-05-13	23.780	24.180	23.100	23.390	22.411	27,504,905
2025-05-12	23.580	23.600	23.020	23.490	22.507	26,159,058
2025-05-09	23.950	23.950	23.110	23.420	22.440	28,265,200
2025-05-08	23.100	24.160	23.030	24.060	23.053	41,953,911
2025-05-07	24.040	24.220	22.950	23.130	22.162	36,939,446
2025-05-06	22.300	23.840	22.300	23.590	22.602	43,153,873
2025-04-30	22.290	22.500	22.060	22.080	21.156	23,924,700
2025-04-29	22.370	22.520	21.960	22.090	21.165	26,842,000
2025-04-28	23.000	23.450	22.470	22.520	21.577	31,813,303
2025-04-25	23.500	23.690	22.660	22.770	21.817	44,685,773

← NewerPage 6 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.