Xgd Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	17.940	18.260	17.810	18.090	18.090	8,253,477
2026-10-20	17.670	18.030	17.440	17.910	17.910	6,422,916
2026-10-19	17.420	17.950	17.350	17.720	17.720	8,296,113
2026-10-16	18.180	18.190	17.400	17.510	17.510	7,687,787
2026-10-15	17.640	18.280	17.590	17.800	17.800	6,654,000
2026-10-14	18.350	18.400	17.960	18.130	18.130	6,236,101
2026-10-13	17.780	18.430	17.610	18.220	18.220	9,362,363
2026-10-12	17.860	18.030	17.650	17.950	17.950	6,816,152
2026-10-09	17.100	17.960	16.930	17.870	17.870	10,272,034
2026-10-08	17.950	18.140	16.950	17.130	17.130	11,144,204
2026-09-30	18.140	18.150	17.930	17.950	17.950	4,055,223
2026-09-29	17.650	18.140	17.590	18.040	18.040	5,605,400
2026-09-28	17.920	17.980	17.390	17.650	17.650	6,231,040
2026-09-24	18.180	18.280	17.850	17.900	17.900	5,461,300
2026-09-23	18.310	18.370	18.130	18.220	18.220	6,106,200
2026-09-22	18.440	18.660	18.300	18.440	18.440	7,505,800
2026-09-21	17.990	18.380	17.930	18.330	18.330	10,632,445
2026-09-18	17.800	18.000	17.710	17.740	17.740	8,712,975
2026-09-17	17.750	18.100	17.570	17.660	17.660	7,288,060
2026-09-16	17.710	18.080	17.480	17.900	17.900	7,726,796
2026-09-15	18.200	18.350	17.760	17.860	17.860	7,958,429
2026-09-14	18.130	18.350	18.050	18.230	18.230	6,904,754
2026-09-11	18.740	18.740	17.980	18.180	18.180	8,722,572
2026-09-10	18.940	19.030	18.770	18.800	18.800	5,473,286
2026-09-09	19.310	19.430	18.930	19.030	19.030	7,929,423
2026-09-08	19.510	19.750	19.300	19.330	19.330	9,398,931
2026-09-07	20.210	20.220	19.510	19.590	19.590	16,533,404
2026-09-04	20.050	20.990	20.010	20.220	20.220	27,248,936
2026-09-03	19.730	20.050	19.580	19.600	19.600	9,464,207
2026-09-02	20.160	20.300	19.800	20.000	19.750	11,124,896
2026-09-01	19.600	20.700	19.600	20.300	20.046	22,458,030
2026-08-31	19.400	19.750	19.090	19.700	19.454	13,005,809
2026-08-28	19.950	20.320	19.690	19.710	19.464	17,421,922
2026-08-27	19.650	20.020	19.590	19.880	19.632	19,492,207
2026-08-26	18.940	20.000	18.900	19.710	19.464	30,653,840
2026-08-25	19.530	19.650	18.670	18.960	18.723	35,998,885
2026-08-24	18.030	18.700	18.030	18.370	18.140	10,490,600
2026-08-21	18.100	18.490	17.880	18.250	18.022	13,211,007
2026-08-20	18.180	18.530	17.950	17.960	17.736	9,318,239
2026-08-19	18.760	18.850	17.910	17.930	17.706	8,964,644
2026-08-18	19.200	19.280	18.720	18.920	18.684	9,984,268
2026-08-17	19.300	19.380	18.800	19.290	19.049	9,978,415
2026-08-14	19.500	19.650	19.000	19.260	19.019	13,138,944
2026-08-13	19.360	19.870	19.250	19.580	19.335	19,001,905
2026-08-12	19.270	19.580	19.020	19.300	19.059	11,221,975
2026-08-11	19.500	19.540	19.150	19.260	19.019	8,707,792
2026-08-10	19.750	19.760	19.430	19.500	19.256	10,237,905
2026-08-07	20.100	20.270	19.320	19.820	19.572	18,288,212
2026-08-06	19.600	21.100	19.580	20.390	20.135	28,850,548
2026-08-05	19.100	20.250	19.070	19.850	19.602	20,076,320
2026-08-04	19.180	19.570	19.060	19.150	18.911	15,613,538
2026-08-03	19.580	19.670	18.980	19.100	18.861	15,203,981
2026-07-31	18.600	20.320	18.480	19.680	19.434	26,105,075
2026-07-30	17.990	18.920	17.920	18.600	18.368	17,465,652
2026-07-29	17.710	18.300	17.470	18.130	17.903	11,892,983
2026-07-28	17.600	17.900	17.520	17.710	17.489	9,656,572
2026-07-27	17.290	17.900	17.150	17.790	17.568	9,052,151
2026-07-24	17.750	18.240	17.310	17.330	17.113	10,381,611
2026-07-23	17.320	17.980	17.320	17.930	17.706	12,270,869
2026-07-22	17.690	17.850	17.320	17.370	17.153	12,527,365

Page 1 of 5 · 243 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.