Xinjiang Goldwind Science & Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.210 | 8.210 | 7.850 | 7.930 | 7.645 | 84,449,984 |
| 2024-07-26 | 7.720 | 8.360 | 7.700 | 8.240 | 7.944 | 135,496,188 |
| 2024-07-25 | 7.430 | 7.820 | 7.370 | 7.790 | 7.510 | 95,604,680 |
| 2024-07-24 | 7.220 | 7.590 | 7.190 | 7.410 | 7.144 | 64,496,898 |
| 2024-07-23 | 7.060 | 7.410 | 7.020 | 7.260 | 7.000 | 62,576,090 |
| 2024-07-22 | 6.970 | 7.150 | 6.950 | 7.080 | 6.826 | 29,272,820 |
| 2024-07-19 | 6.920 | 6.980 | 6.900 | 6.970 | 6.720 | 14,302,980 |
| 2024-07-18 | 6.880 | 6.960 | 6.780 | 6.940 | 6.691 | 15,091,830 |
| 2024-07-17 | 6.900 | 6.960 | 6.860 | 6.890 | 6.643 | 15,015,670 |
| 2024-07-16 | 6.860 | 6.890 | 6.770 | 6.870 | 6.624 | 12,314,250 |
| 2024-07-15 | 6.930 | 6.930 | 6.830 | 6.860 | 6.614 | 12,292,020 |
| 2024-07-12 | 6.950 | 6.980 | 6.910 | 6.940 | 6.691 | 14,790,310 |
| 2024-07-11 | 6.770 | 6.990 | 6.770 | 6.950 | 6.701 | 26,981,449 |
| 2024-07-10 | 6.680 | 6.770 | 6.630 | 6.690 | 6.450 | 14,557,350 |
| 2024-07-09 | 6.530 | 6.700 | 6.460 | 6.690 | 6.450 | 19,321,561 |
| 2024-07-08 | 6.660 | 6.660 | 6.500 | 6.530 | 6.296 | 13,796,500 |
| 2024-07-05 | 6.580 | 6.650 | 6.530 | 6.630 | 6.392 | 13,297,630 |
| 2024-07-04 | 6.780 | 6.820 | 6.590 | 6.590 | 6.354 | 19,339,199 |
| 2024-07-03 | 6.780 | 6.830 | 6.740 | 6.780 | 6.537 | 18,315,020 |
| 2024-07-02 | 6.750 | 6.820 | 6.700 | 6.790 | 6.546 | 20,978,850 |
| 2024-07-01 | 6.730 | 6.800 | 6.660 | 6.760 | 6.517 | 19,477,240 |
| 2024-06-28 | 6.680 | 6.840 | 6.670 | 6.720 | 6.479 | 21,278,391 |
| 2024-06-27 | 6.850 | 6.860 | 6.690 | 6.690 | 6.450 | 19,134,330 |
| 2024-06-26 | 6.770 | 6.860 | 6.700 | 6.840 | 6.595 | 22,150,461 |
| 2024-06-25 | 6.810 | 6.900 | 6.750 | 6.790 | 6.546 | 17,898,641 |
| 2024-06-24 | 6.950 | 6.950 | 6.760 | 6.820 | 6.575 | 23,484,930 |
| 2024-06-21 | 7.000 | 7.070 | 6.960 | 6.960 | 6.710 | 20,230,480 |
| 2024-06-20 | 7.160 | 7.210 | 7.010 | 7.020 | 6.768 | 23,669,590 |
| 2024-06-19 | 7.350 | 7.350 | 7.180 | 7.200 | 6.942 | 24,496,029 |
| 2024-06-18 | 7.260 | 7.350 | 7.220 | 7.340 | 7.077 | 26,303,520 |
| 2024-06-17 | 7.550 | 7.550 | 7.170 | 7.320 | 7.057 | 79,453,250 |
| 2024-06-14 | 7.360 | 7.700 | 7.300 | 7.700 | 7.424 | 87,308,766 |
| 2024-06-13 | 7.430 | 7.490 | 7.340 | 7.370 | 7.106 | 43,585,832 |
| 2024-06-12 | 7.540 | 7.550 | 7.380 | 7.430 | 7.163 | 33,495,820 |
| 2024-06-11 | 7.590 | 7.640 | 7.480 | 7.530 | 7.260 | 26,716,410 |
| 2024-06-07 | 7.690 | 7.770 | 7.500 | 7.620 | 7.347 | 28,526,039 |
| 2024-06-06 | 7.730 | 7.780 | 7.650 | 7.690 | 7.414 | 22,416,670 |
| 2024-06-05 | 7.780 | 7.840 | 7.720 | 7.730 | 7.453 | 19,168,420 |
| 2024-06-04 | 7.660 | 7.810 | 7.540 | 7.790 | 7.510 | 26,850,789 |
| 2024-06-03 | 7.800 | 7.800 | 7.570 | 7.670 | 7.395 | 33,127,398 |
| 2024-05-31 | 7.910 | 7.940 | 7.800 | 7.800 | 7.520 | 28,573,420 |
| 2024-05-30 | 7.990 | 8.040 | 7.900 | 7.920 | 7.636 | 28,144,289 |
| 2024-05-29 | 8.120 | 8.140 | 7.880 | 7.940 | 7.655 | 47,329,793 |
| 2024-05-28 | 7.880 | 8.100 | 7.870 | 7.970 | 7.684 | 38,495,129 |
| 2024-05-27 | 7.860 | 7.900 | 7.800 | 7.900 | 7.617 | 14,484,780 |
| 2024-05-24 | 7.800 | 7.950 | 7.800 | 7.850 | 7.568 | 17,701,721 |
| 2024-05-23 | 8.000 | 8.020 | 7.820 | 7.850 | 7.568 | 19,065,529 |
| 2024-05-22 | 7.880 | 8.040 | 7.870 | 8.040 | 7.752 | 23,561,730 |
| 2024-05-21 | 7.940 | 7.970 | 7.860 | 7.890 | 7.607 | 15,062,850 |
| 2024-05-20 | 7.900 | 8.030 | 7.880 | 7.960 | 7.674 | 19,609,539 |
| 2024-05-17 | 7.850 | 7.920 | 7.790 | 7.920 | 7.636 | 15,851,920 |
| 2024-05-16 | 7.900 | 7.980 | 7.820 | 7.840 | 7.559 | 19,103,340 |
| 2024-05-15 | 7.960 | 8.040 | 7.870 | 7.890 | 7.607 | 21,112,820 |
| 2024-05-14 | 8.060 | 8.150 | 7.970 | 7.990 | 7.703 | 30,987,990 |
| 2024-05-13 | 7.950 | 8.080 | 7.880 | 8.040 | 7.752 | 31,069,301 |
| 2024-05-10 | 8.000 | 8.040 | 7.880 | 8.000 | 7.713 | 38,645,898 |
| 2024-05-09 | 7.770 | 7.940 | 7.770 | 7.920 | 7.636 | 25,777,711 |
| 2024-05-08 | 7.890 | 7.950 | 7.780 | 7.800 | 7.520 | 22,386,400 |
| 2024-05-07 | 7.860 | 7.900 | 7.760 | 7.900 | 7.617 | 27,941,539 |
| 2024-05-06 | 7.830 | 7.900 | 7.790 | 7.850 | 7.568 | 39,783,520 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 0.2000 CNY |
| 2025-08-15 | 0.1400 CNY |
| 2024-08-16 | 0.1000 CNY |
| 2023-08-18 | 0.1200 CNY |
| 2022-08-15 | 0.2500 CNY |
| 2021-08-17 | 0.2500 CNY |
| 2020-08-12 | 0.1600 CNY |
| 2019-08-08 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.