Xgd Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	23.500	23.690	22.660	22.770	21.817	44,685,773
2025-04-24	24.500	24.880	22.760	22.850	21.893	72,501,686
2025-04-23	24.710	27.500	24.710	25.240	24.183	102,624,257
2025-04-22	23.780	24.990	23.770	24.790	23.752	81,003,966
2025-04-21	21.760	23.420	21.380	23.000	22.037	45,848,490
2025-04-18	21.740	22.700	21.740	21.780	20.868	26,198,203
2025-04-17	22.220	22.460	21.830	21.890	20.974	33,119,121
2025-04-16	21.750	23.160	20.910	22.990	22.028	49,758,260
2025-04-15	21.810	22.000	21.230	21.690	20.782	21,437,054
2025-04-14	21.450	22.430	21.450	21.690	20.782	31,880,535
2025-04-11	21.410	21.930	20.910	21.180	20.293	39,932,253
2025-04-10	19.430	22.430	19.390	21.480	20.581	47,064,640
2025-04-09	17.020	20.150	16.310	19.500	18.684	32,489,783
2025-04-08	17.020	17.950	16.780	17.360	16.633	20,546,072
2025-04-07	19.330	19.980	16.620	16.620	15.924	27,313,186
2025-04-03	20.700	21.130	20.490	20.780	19.910	14,929,487
2025-04-02	20.060	21.700	19.960	21.000	20.121	26,975,374
2025-04-01	20.250	20.380	19.970	19.970	19.134	8,634,988
2025-03-31	20.510	20.520	19.680	20.100	19.259	18,309,732
2025-03-28	21.020	21.200	20.760	20.760	19.891	8,144,014
2025-03-27	20.920	21.320	20.580	21.050	20.169	10,147,816
2025-03-26	21.190	21.390	20.900	21.010	20.131	12,804,730
2025-03-25	21.800	21.850	21.040	21.150	20.265	16,340,700
2025-03-24	22.550	22.650	21.210	21.820	20.907	16,673,578
2025-03-21	23.100	23.440	22.490	22.540	21.596	14,400,078
2025-03-20	23.880	24.110	23.110	23.210	22.238	18,516,100
2025-03-19	23.910	24.470	23.550	24.040	23.034	20,245,983
2025-03-18	24.000	24.470	23.770	24.120	23.110	24,526,140
2025-03-17	23.100	24.480	23.000	24.090	23.082	45,329,712
2025-03-14	21.890	23.280	21.800	22.900	21.941	21,600,249
2025-03-13	22.750	22.750	21.750	21.920	21.002	16,708,473
2025-03-12	22.280	23.180	22.120	22.740	21.788	20,769,040
2025-03-11	21.930	22.180	21.810	22.100	21.175	11,687,280
2025-03-10	22.770	23.060	22.020	22.210	21.280	21,457,217
2025-03-07	23.770	24.000	22.850	23.070	22.104	31,035,762
2025-03-06	22.280	23.480	22.280	23.310	22.334	26,588,052
2025-03-05	22.300	22.320	21.650	22.090	21.165	11,251,546
2025-03-04	21.900	22.830	21.790	22.290	21.357	17,880,111
2025-03-03	21.150	22.880	20.880	22.050	21.127	31,853,703
2025-02-28	22.000	22.260	20.920	20.990	20.111	18,648,328
2025-02-27	22.910	23.080	21.780	22.290	21.357	21,218,089
2025-02-26	23.050	23.160	22.580	22.950	21.989	20,733,166
2025-02-25	23.010	23.500	22.770	23.030	22.066	15,903,598
2025-02-24	23.590	23.730	23.160	23.420	22.440	17,613,188
2025-02-21	22.830	23.780	22.410	23.630	22.641	24,232,864
2025-02-20	22.920	23.090	22.590	22.820	21.865	13,540,757
2025-02-19	22.610	23.080	22.460	23.010	22.047	12,810,110
2025-02-18	23.500	23.890	22.520	22.600	21.654	20,559,472
2025-02-17	23.790	24.250	23.430	23.610	22.622	22,087,532
2025-02-14	23.000	23.470	22.660	23.300	22.325	16,720,600
2025-02-13	23.690	23.750	22.910	23.040	22.076	18,223,648
2025-02-12	23.200	24.100	23.100	23.860	22.861	21,306,002
2025-02-11	23.410	23.580	22.900	23.290	22.315	17,361,375
2025-02-10	22.890	23.660	22.780	23.500	22.516	23,582,860
2025-02-07	22.410	23.280	22.360	22.890	21.932	24,448,980
2025-02-06	21.810	22.580	21.740	22.540	21.596	18,753,936
2025-02-05	22.420	22.600	21.850	22.100	21.175	21,502,847
2025-01-27	22.510	22.890	21.660	21.800	20.887	19,079,300
2025-01-24	20.380	22.500	20.300	21.940	21.022	35,784,180
2025-01-23	20.880	21.090	20.020	20.420	19.565	23,842,938

← NewerPage 7 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.