Xgd Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 28.300 | 28.390 | 27.180 | 27.220 | 25.864 | 49,153,298 |
| 2024-10-28 | 27.340 | 29.230 | 26.620 | 28.890 | 27.451 | 69,899,102 |
| 2024-10-25 | 28.110 | 28.900 | 27.800 | 28.360 | 26.947 | 49,734,369 |
| 2024-10-24 | 28.370 | 28.980 | 27.910 | 28.090 | 26.691 | 48,603,186 |
| 2024-10-23 | 30.100 | 32.250 | 28.860 | 29.150 | 27.698 | 85,569,937 |
| 2024-10-22 | 35.300 | 35.800 | 30.360 | 30.670 | 29.142 | 103,474,642 |
| 2024-10-21 | 29.010 | 33.970 | 28.550 | 33.970 | 32.278 | 108,218,413 |
| 2024-10-18 | 27.000 | 29.300 | 26.780 | 28.310 | 26.900 | 90,000,178 |
| 2024-10-17 | 26.710 | 28.530 | 26.010 | 27.550 | 26.177 | 81,137,159 |
| 2024-10-16 | 24.510 | 27.440 | 24.370 | 26.440 | 25.123 | 65,670,358 |
| 2024-10-15 | 24.050 | 29.280 | 23.910 | 25.650 | 24.372 | 104,802,414 |
| 2024-10-14 | 25.450 | 25.650 | 22.900 | 24.900 | 23.660 | 69,392,867 |
| 2024-10-11 | 24.110 | 26.200 | 24.000 | 24.770 | 23.536 | 70,419,044 |
| 2024-10-10 | 27.280 | 27.800 | 23.990 | 24.870 | 23.631 | 61,663,312 |
| 2024-10-09 | 26.000 | 29.990 | 25.020 | 26.330 | 25.018 | 88,390,525 |
| 2024-10-08 | 27.320 | 27.320 | 24.790 | 27.320 | 25.959 | 76,347,618 |
| 2024-09-30 | 19.860 | 22.790 | 19.860 | 22.770 | 21.636 | 66,707,294 |
| 2024-09-27 | 18.500 | 19.600 | 18.230 | 19.120 | 18.167 | 53,088,956 |
| 2024-09-26 | 17.500 | 18.080 | 17.320 | 18.050 | 17.151 | 46,716,780 |
| 2024-09-25 | 16.650 | 18.270 | 16.630 | 17.750 | 16.866 | 60,853,998 |
| 2024-09-24 | 16.020 | 16.490 | 15.610 | 16.470 | 15.649 | 29,527,767 |
| 2024-09-23 | 16.000 | 16.190 | 15.880 | 15.890 | 15.098 | 18,151,696 |
| 2024-09-20 | 15.840 | 16.240 | 15.700 | 16.050 | 15.250 | 28,238,971 |
| 2024-09-19 | 14.890 | 16.170 | 14.760 | 15.760 | 14.975 | 32,384,247 |
| 2024-09-18 | 14.980 | 15.070 | 14.430 | 14.740 | 14.006 | 13,620,276 |
| 2024-09-13 | 15.460 | 15.510 | 14.950 | 14.970 | 14.224 | 17,280,000 |
| 2024-09-12 | 15.630 | 15.900 | 15.440 | 15.470 | 14.699 | 14,234,498 |
| 2024-09-11 | 15.700 | 15.760 | 15.380 | 15.530 | 14.756 | 14,770,482 |
| 2024-09-10 | 15.700 | 15.930 | 15.250 | 15.870 | 15.079 | 17,777,903 |
| 2024-09-09 | 15.860 | 16.040 | 15.520 | 15.620 | 14.842 | 19,007,618 |
| 2024-09-06 | 16.570 | 16.830 | 15.990 | 16.030 | 15.231 | 33,470,902 |
| 2024-09-05 | 16.150 | 17.080 | 16.150 | 16.600 | 15.773 | 42,467,507 |
| 2024-09-04 | 15.710 | 16.090 | 15.580 | 15.740 | 14.956 | 17,159,242 |
| 2024-09-03 | 15.780 | 16.120 | 15.700 | 15.980 | 15.184 | 18,508,300 |
| 2024-09-02 | 16.240 | 16.520 | 15.680 | 15.720 | 14.937 | 26,055,545 |
| 2024-08-30 | 15.990 | 16.950 | 15.910 | 16.350 | 15.535 | 32,163,168 |
| 2024-08-29 | 15.670 | 16.110 | 15.550 | 16.040 | 15.241 | 22,707,956 |
| 2024-08-28 | 15.680 | 15.840 | 15.420 | 15.720 | 14.937 | 18,960,760 |
| 2024-08-27 | 15.650 | 16.050 | 15.530 | 15.870 | 15.079 | 26,340,326 |
| 2024-08-26 | 15.580 | 15.830 | 15.290 | 15.750 | 14.965 | 25,684,162 |
| 2024-08-23 | 15.130 | 15.880 | 15.130 | 15.640 | 14.861 | 32,863,826 |
| 2024-08-22 | 15.340 | 15.970 | 15.130 | 15.150 | 14.395 | 29,515,402 |
| 2024-08-21 | 15.300 | 15.650 | 15.180 | 15.390 | 14.623 | 24,977,945 |
| 2024-08-20 | 16.000 | 16.080 | 15.210 | 15.380 | 14.614 | 44,662,150 |
| 2024-08-19 | 14.850 | 16.650 | 14.800 | 16.410 | 15.592 | 53,212,467 |
| 2024-08-16 | 14.680 | 14.750 | 14.550 | 14.590 | 13.863 | 8,468,107 |
| 2024-08-15 | 14.400 | 14.950 | 14.270 | 14.610 | 13.882 | 11,606,534 |
| 2024-08-14 | 14.600 | 14.640 | 14.430 | 14.440 | 13.721 | 5,135,797 |
| 2024-08-13 | 14.480 | 14.650 | 14.380 | 14.620 | 13.892 | 5,917,112 |
| 2024-08-12 | 14.600 | 14.720 | 14.450 | 14.490 | 13.768 | 6,497,400 |
| 2024-08-09 | 14.830 | 15.010 | 14.620 | 14.620 | 13.892 | 6,321,136 |
| 2024-08-08 | 14.780 | 14.890 | 14.470 | 14.730 | 13.996 | 8,276,886 |
| 2024-08-07 | 15.000 | 15.080 | 14.740 | 14.820 | 14.082 | 7,832,532 |
| 2024-08-06 | 14.700 | 15.150 | 14.700 | 15.080 | 14.329 | 13,120,339 |
| 2024-08-05 | 15.150 | 15.470 | 14.500 | 14.500 | 13.778 | 14,624,003 |
| 2024-08-02 | 15.490 | 15.590 | 15.230 | 15.250 | 14.490 | 10,975,603 |
| 2024-08-01 | 15.830 | 16.070 | 15.550 | 15.630 | 14.851 | 12,863,708 |
| 2024-07-31 | 15.000 | 15.950 | 14.930 | 15.910 | 15.117 | 16,823,856 |
| 2024-07-30 | 15.100 | 15.250 | 14.880 | 15.010 | 14.262 | 10,623,311 |
| 2024-07-29 | 15.260 | 15.580 | 15.040 | 15.200 | 14.443 | 11,389,186 |
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.