New Zealand markets closed

XGD Inc. (300130.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
19.67+0.49 (+2.55%)
At close: 03:04PM CST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202419.1819.6919.1819.6719.679,207,076
30 May 202419.1919.3618.8719.1819.185,210,525
29 May 202419.1519.3019.0319.2519.255,753,306
28 May 202419.5319.5419.0719.0719.077,426,150
27 May 202419.6719.7719.2019.5819.5810,032,120
24 May 202419.8119.8919.4419.5619.569,516,725
23 May 202420.2420.2519.8419.8519.858,123,636
22 May 202420.2220.4720.1220.2820.287,286,497
21 May 202420.8820.8819.9020.1320.1316,748,851
20 May 202420.8021.0720.5420.8820.888,172,413
17 May 202420.8120.8720.3820.8320.836,982,343
16 May 202421.1221.2320.7420.8120.818,768,850
15 May 202421.0021.2520.7220.9120.915,399,062
14 May 202421.0021.3320.8021.0821.087,399,869
13 May 202421.0721.1320.6220.8720.877,644,470
10 May 202421.4121.5221.0121.2721.277,427,122
09 May 202421.0221.5521.0221.4721.478,605,300
08 May 202421.7121.7121.0121.1021.1011,540,432
07 May 202422.0822.2521.5921.8221.8210,852,373
06 May 202422.2622.3121.9322.0722.0711,347,395
30 Apr 202422.0622.2421.6721.8621.8612,047,974
29 Apr 202421.6622.2821.5722.2622.2616,060,129
26 Apr 202421.5121.9121.5121.6321.6315,826,727
25 Apr 202421.9622.1521.4221.4721.4715,078,746
24 Apr 202421.8822.9821.6221.9621.9627,717,937
23 Apr 202420.3020.9020.2920.8620.8610,655,691
22 Apr 202420.3020.7319.9820.3520.355,857,009
19 Apr 202420.4420.6420.1520.5520.559,568,444
18 Apr 202420.6020.9720.3020.6320.6310,488,418
17 Apr 202419.7520.5919.7520.5920.5913,958,902
16 Apr 202420.5020.6419.4019.4519.4511,484,542
15 Apr 202420.2820.9420.1420.6120.6111,606,503
12 Apr 202420.4420.6920.2320.2620.265,691,319
11 Apr 202420.2120.7020.1520.4220.427,017,139
10 Apr 202420.7020.7420.1420.3020.306,597,382
09 Apr 202420.5620.8720.4020.6520.655,858,600
08 Apr 202420.8021.0320.5020.5920.598,851,880
03 Apr 202421.1321.2320.6720.6920.698,925,383
02 Apr 202421.9521.9521.1021.2821.2811,668,534
01 Apr 202421.1921.9821.1621.9721.9713,850,365
29 Mar 202421.4621.5020.6821.2221.2210,591,963
28 Mar 202421.3022.0721.0621.5921.5915,702,774
27 Mar 202422.4122.7021.3121.4521.4511,251,169
26 Mar 202422.8923.1922.1822.5022.5010,854,596
25 Mar 202423.1823.9723.0023.0023.0013,740,568
22 Mar 202423.6723.8322.9023.2423.2414,896,339
21 Mar 202423.9624.2523.7223.7523.759,543,922
20 Mar 202423.6224.2023.5824.0324.0311,131,147
19 Mar 202424.0024.0023.6023.6623.669,781,554
18 Mar 202423.8124.1323.7024.0724.0710,804,589
15 Mar 202423.5723.8323.3023.8123.817,751,771
14 Mar 202423.5723.8723.1823.5323.539,375,457
13 Mar 202424.0324.1823.5823.8023.8014,023,029
12 Mar 202424.7025.2823.8724.1124.1119,789,767
11 Mar 202423.7024.2323.6224.1924.1910,726,885
08 Mar 202423.1924.0923.0024.0124.0113,044,036
07 Mar 202423.6724.0523.0323.0323.0311,995,278
06 Mar 202423.8023.9523.2423.6523.659,981,075
05 Mar 202423.8824.1323.4523.7823.7815,467,601
04 Mar 202423.5824.4223.2924.2024.2021,569,902
01 Mar 202423.1023.3722.8423.2423.2415,011,266
29 Feb 202422.1523.0022.1323.0023.0017,530,666
28 Feb 202423.4223.8221.8721.8721.8720,361,307
27 Feb 202422.6923.4822.4523.4823.4816,493,198
26 Feb 202422.6923.3522.5722.9622.9615,913,695
23 Feb 202422.5622.8522.2222.6422.6414,527,863
22 Feb 202421.6622.9421.6622.6222.6218,248,813
21 Feb 202421.5522.2521.4221.7521.7515,837,662
20 Feb 202421.6522.0621.4521.7821.7813,887,687
19 Feb 202422.1022.4821.5722.0422.0420,450,933
08 Feb 202420.4521.6520.3221.2521.2520,654,345
07 Feb 202419.4720.6019.3620.4620.4627,534,010
06 Feb 202417.9519.9917.9319.4819.4821,657,266
05 Feb 202418.9519.3617.5318.4218.4220,422,221
02 Feb 202419.3219.8518.1718.9318.9318,122,820
01 Feb 202418.6220.4118.4019.4519.4522,697,100
31 Jan 202418.8719.3618.5118.6218.6212,789,713
30 Jan 202419.6119.9918.9819.0219.0211,277,604
29 Jan 202420.4920.5519.4019.7019.7019,978,346
26 Jan 202420.1820.7920.0520.3920.3919,759,153
25 Jan 202419.1020.6518.8220.3920.3932,918,420
24 Jan 202418.7719.2018.0519.0919.0930,351,857
23 Jan 202418.3819.5518.3818.7918.7936,959,079
22 Jan 202418.2518.6317.4017.5017.5028,253,886
19 Jan 202422.0022.0017.7818.3818.3860,628,087
18 Jan 202421.8522.1721.1522.1422.1410,907,478
17 Jan 202422.7022.8022.0322.0522.054,698,209
16 Jan 202422.5022.7921.9022.7322.739,114,892
15 Jan 202422.2323.2022.2322.6122.617,455,200
12 Jan 202422.7722.8822.2322.3922.397,324,219
11 Jan 202421.5623.1921.5122.6922.6915,556,154
10 Jan 202422.0422.0821.1821.5621.567,892,649
09 Jan 202422.3422.8321.9322.1522.156,485,200
08 Jan 202422.5722.7722.0722.1422.146,796,007
05 Jan 202423.8023.8322.3822.5722.5710,082,560
04 Jan 202423.8824.2723.6623.8323.837,949,074
03 Jan 202423.9324.2023.5023.9823.988,400,314
02 Jan 202424.0824.6423.9224.0024.008,601,907
29 Dec 202323.7524.3423.6024.2024.209,215,379
28 Dec 202323.2623.8523.0023.7123.718,567,449
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...