NASDAQ:XHG | Historical Stock Price | XChange TEC.INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-11-05 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.74$13.63$252.28$4,669.98$86,445.91$1.6M2019-11-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$215,200.00$215,200.000——
2020-12-30$220,800.00$220,800.001——
2020-12-29$223,200.00$223,200.001——
2020-12-28$225,600.00$225,600.001——
2020-12-24$239,200.00$239,200.000——
2020-12-23$252,000.00$252,000.000——
2020-12-22$257,600.00$257,600.001——
2020-12-21$268,800.00$268,800.002——
2020-12-18$273,600.00$273,600.000——
2020-12-17$273,600.00$273,600.000——
2020-12-16$280,000.00$280,000.000——
2020-12-15$289,200.00$289,200.000——
2020-12-14$312,000.00$312,000.000——
2020-12-11$328,000.00$328,000.000——
2020-12-10$350,400.00$350,400.000——
2020-12-09$350,400.00$350,400.001——
2020-12-08$324,000.00$324,000.001——
2020-12-07$332,000.00$332,000.001——
2020-12-04$333,760.00$333,760.0011——
2020-12-03$279,600.00$279,600.000——
2020-12-02$275,520.00$275,520.000——
2020-12-01$274,400.00$274,400.000——
2020-11-30$272,800.00$272,800.000——
2020-11-27$296,000.00$296,000.000——
2020-11-25$296,000.00$296,000.000——
2020-11-24$288,800.00$288,800.000——
2020-11-23$296,000.00$296,000.000——
2020-11-20$300,800.00$300,800.000——
2020-11-19$305,600.00$305,600.000——
2020-11-18$334,400.00$334,400.001——
2020-11-17$296,000.00$296,000.000——
2020-11-16$313,600.00$313,600.000——
2020-11-13$315,520.00$315,520.000——
2020-11-12$313,040.00$313,040.000——
2020-11-11$270,960.00$270,960.000——
2020-11-10$276,320.00$276,320.000——
2020-11-09$268,000.00$268,000.000——
2020-11-06$275,200.00$275,200.000——
2020-11-05$283,200.00$283,200.000——
2020-11-04$296,000.00$296,000.000——
2020-11-03$291,200.00$291,200.000——
2020-11-02$291,200.00$291,200.000——
2020-10-30$320,000.00$320,000.000——
2020-10-29$340,000.00$340,000.000——
2020-10-28$340,000.00$340,000.000——
2020-10-27$341,600.00$341,600.000——
2020-10-26$331,200.00$331,200.000——
2020-10-23$332,400.00$332,400.000——
2020-10-22$336,000.00$336,000.000——
2020-10-21$356,080.00$356,080.000——
2020-10-20$362,400.00$362,400.000——
2020-10-19$368,000.00$368,000.000——
2020-10-16$361,600.00$361,600.000——
2020-10-15$380,800.00$380,800.000——
2020-10-14$421,600.00$421,600.000——
2020-10-13$482,400.00$482,400.000——
2020-10-12$494,400.00$494,400.000——
2020-10-09$496,000.00$496,000.000——
2020-10-08$512,000.00$512,000.000——
2020-10-07$532,800.00$532,800.000——
2020-10-06$532,400.00$532,400.000——
2020-10-05$531,360.00$531,360.000——
2020-10-02$523,200.00$523,200.000——
2020-10-01$520,000.00$520,000.000——
2020-09-30$514,400.00$514,400.000——
2020-09-29$508,800.00$508,800.000——
2020-09-28$492,000.00$492,000.000——
2020-09-25$516,000.00$516,000.000——
2020-09-24$503,760.00$503,760.000——
2020-09-23$508,000.00$508,000.000——
2020-09-22$493,200.00$493,200.000——
2020-09-21$580,000.00$580,000.000——
2020-09-18$580,000.00$580,000.000——
2020-09-17$600,000.00$600,000.000——
2020-09-16$600,000.00$600,000.000——
2020-09-15$600,000.00$600,000.000——
2020-09-14$600,000.00$600,000.000——
2020-09-11$597,600.00$597,600.000——
2020-09-10$616,000.00$616,000.000——
2020-09-09$652,800.00$652,800.000——
2020-09-08$655,200.00$655,200.000——
2020-09-04$676,000.00$676,000.000——
2020-09-03$671,200.00$671,200.000——
2020-09-02$685,600.00$685,600.000——
2020-09-01$703,200.00$703,200.000——
2020-08-31$680,000.00$680,000.000——
2020-08-28$726,400.00$726,400.000——
2020-08-27$726,400.00$726,400.000——
2020-08-26$726,400.00$726,400.000——
2020-08-25$727,200.00$727,200.000——
2020-08-24$728,000.00$728,000.000——
2020-08-21$716,000.00$716,000.000——
2020-08-20$717,600.00$717,600.000——
2020-08-19$728,000.00$728,000.000——
2020-08-18$717,600.00$717,600.000——
2020-08-17$719,200.00$719,200.000——
2020-08-14$720,000.00$720,000.000——
2020-08-13$751,200.00$751,200.000——
2020-08-12$721,600.00$721,600.000——
2020-08-11$740,000.00$740,000.000——
2020-08-10$772,800.00$772,800.000——
2020-08-07$793,600.00$793,600.000——
2020-08-06$782,400.00$782,400.000——
2020-08-05$797,600.00$797,600.000——
2020-08-04$800,000.00$800,000.000——
2020-08-03$806,960.00$806,960.000——
2020-07-31$799,920.00$799,920.000——
2020-07-30$792,000.00$792,000.000——
2020-07-29$786,400.00$786,400.000——
2020-07-28$791,200.00$791,200.000——
2020-07-27$727,200.00$727,200.000——
2020-07-24$732,000.00$732,000.000——
2020-07-23$736,800.00$736,800.000——
2020-07-22$761,600.00$761,600.000——
2020-07-21$736,000.00$736,000.000——
2020-07-20$756,000.00$756,000.000——
2020-07-17$716,320.00$716,320.000——
2020-07-16$727,200.00$727,200.000——
2020-07-15$760,000.00$760,000.000——
2020-07-14$817,040.00$817,040.000——
2020-07-13$858,400.00$858,400.000——
2020-07-10$800,000.00$800,000.000——
2020-07-09$769,200.00$769,200.000——
2020-07-08$746,800.00$746,800.000——
2020-07-07$794,960.00$794,960.000——
2020-07-06$840,080.00$840,080.000——
2020-07-02$754,800.00$754,800.000——
2020-07-01$851,600.00$851,600.000——
2020-06-30$880,000.00$880,000.000——
2020-06-29$846,160.00$846,160.000——
2020-06-26$823,040.00$823,040.000——
2020-06-25$812,000.00$812,000.000——
2020-06-24$859,200.00$859,200.000——
2020-06-23$858,800.00$858,800.000——
2020-06-22$858,800.00$858,800.000——
2020-06-19$872,800.00$872,800.000——
2020-06-18$880,000.00$880,000.000——
2020-06-17$880,000.00$880,000.000——
2020-06-16$880,000.00$880,000.000——
2020-06-15$852,000.00$852,000.000——
2020-06-12$920,000.00$920,000.000——
2020-06-11$920,000.00$920,000.000——
2020-06-10$920,000.00$920,000.000——
2020-06-09$957,600.00$957,600.000——
2020-06-08$960,000.00$960,000.000——
2020-06-05$960,000.00$960,000.000——
2020-06-04$932,320.00$932,320.000——
2020-06-03$960,000.00$960,000.000——
2020-06-02$960,000.00$960,000.000——
2020-06-01$960,000.00$960,000.000——
2020-05-29$920,000.00$920,000.000——
2020-05-28$960,000.00$960,000.000——
2020-05-27$960,000.00$960,000.000——
2020-05-26$960,000.00$960,000.000——
2020-05-22$960,000.00$960,000.000——
2020-05-21$960,800.00$960,800.000——
2020-05-20$1.01M$1.01M0——
2020-05-19$1.01M$1.01M0——
2020-05-18$1.01M$1.01M0——
2020-05-15$1.01M$1.01M0——
2020-05-14$1.01M$1.01M0——
2020-05-13$1.01M$1.01M0——
2020-05-12$1.01M$1.01M0——
2020-05-11$1.01M$1.01M0——
2020-05-08$1.01M$1.01M0——
2020-05-07$1.01M$1.01M0——
2020-05-06$1.01M$1.01M0——
2020-05-05$1.01M$1.01M0——
2020-05-04$949,040.00$949,040.000——
2020-05-01$1M$1M0——
2020-04-30$1M$1M0——
2020-04-29$1M$1M0——
2020-04-28$1M$1M0——
2020-04-27$1.01M$1.01M0——
2020-04-24$1.01M$1.01M0——
2020-04-23$1.01M$1.01M0——
2020-04-22$1.01M$1.01M0——
2020-04-21$1.01M$1.01M0——
2020-04-20$992,000.00$992,000.000——
2020-04-17$1M$1M0——
2020-04-16$1M$1M0——
2020-04-15$999,200.00$999,200.000——
2020-04-14$1M$1M0——
2020-04-13$1M$1M0——
2020-04-09$1M$1M0——
2020-04-08$1M$1M0——
2020-04-07$1M$1M0——
2020-04-06$1M$1M0——
2020-04-03$1.01M$1.01M0——
2020-04-02$1.01M$1.01M0——
2020-04-01$1.01M$1.01M0——
2020-03-31$1.01M$1.01M0——
2020-03-30$1.01M$1.01M0——
2020-03-27$1M$1M0——
2020-03-26$880,000.00$880,000.000——
2020-03-25$880,000.00$880,000.000——
2020-03-24$916,000.00$916,000.000——
2020-03-23$918,400.00$918,400.000——
2020-03-20$1.01M$1.01M0——
2020-03-19$1.01M$1.01M0——
2020-03-18$1.01M$1.01M0——
2020-03-17$984,000.00$984,000.000——
2020-03-16$984,000.00$984,000.000——
2020-03-13$991,200.00$991,200.000——
2020-03-12$1M$1M0——
2020-03-11$968,000.00$968,000.000——
2020-03-10$991,200.00$991,200.000——
2020-03-09$999,200.00$999,200.000——
2020-03-06$992,000.00$992,000.000——
2020-03-05$940,800.00$940,800.000——
2020-03-04$940,800.00$940,800.000——
2020-03-03$940,800.00$940,800.000——
2020-03-02$940,000.00$940,000.000——
2020-02-28$940,000.00$940,000.000——
2020-02-27$940,000.00$940,000.000——
2020-02-26$959,120.00$959,120.000——
2020-02-25$992,000.00$992,000.000——
2020-02-24$992,000.00$992,000.000——
2020-02-21$996,000.00$996,000.000——
2020-02-20$996,000.00$996,000.000——
2020-02-19$992,800.00$992,800.000——
2020-02-18$992,800.00$992,800.000——
2020-02-14$992,800.00$992,800.000——
2020-02-13$992,800.00$992,800.000——
2020-02-12$992,800.00$992,800.000——
2020-02-11$992,800.00$992,800.000——
2020-02-10$992,800.00$992,800.000——
2020-02-07$998,400.00$998,400.000——
2020-02-06$1M$1M0——
2020-02-05$999,200.00$999,200.000——
2020-02-04$1M$1M0——
2020-02-03$1M$1M0——
2020-01-31$976,000.00$976,000.000——
2020-01-30$996,000.00$996,000.000——
2020-01-29$996,000.00$996,000.000——
2020-01-28$1M$1M0——
2020-01-27$940,000.00$940,000.000——
2020-01-24$962,720.00$962,720.000——
2020-01-23$960,000.00$960,000.000——
2020-01-22$977,600.00$977,600.000——
2020-01-21$1M$1M0——
2020-01-17$960,800.00$960,800.000——
2020-01-16$999,200.00$999,200.001——
2020-01-15$876,000.00$876,000.001——
2020-01-14$887,200.00$887,200.000——
2020-01-13$943,200.00$943,200.000——
2020-01-10$959,200.00$959,200.000——
2020-01-09$944,000.00$944,000.000——
2020-01-08$996,000.00$996,000.000——
2020-01-07$918,400.00$918,400.000——
2020-01-06$931,200.00$931,200.000——
2020-01-03$889,600.00$889,600.000——
2020-01-02$905,600.00$905,600.000——