Xinjiang Goldwind Science & Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.820 | 7.830 | 7.560 | 7.630 | 7.356 | 38,167,070 |
| 2024-04-29 | 7.400 | 7.870 | 7.370 | 7.840 | 7.559 | 58,270,887 |
| 2024-04-26 | 7.300 | 7.440 | 7.290 | 7.430 | 7.163 | 18,198,740 |
| 2024-04-25 | 7.270 | 7.370 | 7.240 | 7.330 | 7.067 | 13,310,070 |
| 2024-04-24 | 7.280 | 7.310 | 7.210 | 7.310 | 7.048 | 13,793,480 |
| 2024-04-23 | 7.360 | 7.420 | 7.260 | 7.260 | 7.000 | 16,305,080 |
| 2024-04-22 | 7.460 | 7.510 | 7.330 | 7.350 | 7.086 | 18,961,789 |
| 2024-04-19 | 7.650 | 7.680 | 7.420 | 7.440 | 7.173 | 23,189,340 |
| 2024-04-18 | 7.680 | 7.710 | 7.600 | 7.670 | 7.395 | 18,355,600 |
| 2024-04-17 | 7.440 | 7.680 | 7.430 | 7.680 | 7.404 | 21,033,340 |
| 2024-04-16 | 7.600 | 7.690 | 7.390 | 7.400 | 7.134 | 24,141,990 |
| 2024-04-15 | 7.600 | 7.760 | 7.540 | 7.680 | 7.404 | 19,264,609 |
| 2024-04-12 | 7.760 | 7.820 | 7.640 | 7.650 | 7.376 | 14,943,610 |
| 2024-04-11 | 7.630 | 7.820 | 7.610 | 7.760 | 7.482 | 16,713,961 |
| 2024-04-10 | 7.800 | 7.810 | 7.680 | 7.710 | 7.433 | 15,635,620 |
| 2024-04-09 | 7.680 | 7.850 | 7.670 | 7.840 | 7.559 | 19,735,869 |
| 2024-04-08 | 7.800 | 7.850 | 7.690 | 7.690 | 7.414 | 22,423,391 |
| 2024-04-03 | 7.870 | 7.920 | 7.790 | 7.840 | 7.559 | 26,243,160 |
| 2024-04-02 | 7.900 | 7.970 | 7.810 | 7.920 | 7.636 | 55,416,129 |
| 2024-04-01 | 7.570 | 7.680 | 7.550 | 7.660 | 7.385 | 18,886,500 |
| 2024-03-29 | 7.410 | 7.570 | 7.400 | 7.530 | 7.260 | 16,331,950 |
| 2024-03-28 | 7.320 | 7.520 | 7.300 | 7.430 | 7.163 | 14,511,570 |
| 2024-03-27 | 7.540 | 7.570 | 7.330 | 7.330 | 7.067 | 15,334,470 |
| 2024-03-26 | 7.470 | 7.560 | 7.400 | 7.560 | 7.289 | 17,487,230 |
| 2024-03-25 | 7.590 | 7.690 | 7.500 | 7.510 | 7.241 | 19,162,529 |
| 2024-03-22 | 7.780 | 7.810 | 7.610 | 7.640 | 7.366 | 22,115,600 |
| 2024-03-21 | 7.880 | 7.890 | 7.760 | 7.820 | 7.539 | 23,435,789 |
| 2024-03-20 | 7.850 | 7.870 | 7.800 | 7.860 | 7.578 | 16,650,520 |
| 2024-03-19 | 7.950 | 7.950 | 7.850 | 7.850 | 7.568 | 21,056,400 |
| 2024-03-18 | 7.880 | 7.960 | 7.840 | 7.960 | 7.674 | 25,552,230 |
| 2024-03-15 | 7.830 | 7.930 | 7.750 | 7.870 | 7.588 | 23,579,311 |
| 2024-03-14 | 7.960 | 8.020 | 7.800 | 7.860 | 7.578 | 26,973,539 |
| 2024-03-13 | 8.060 | 8.070 | 7.930 | 7.960 | 7.674 | 37,639,078 |
| 2024-03-12 | 8.080 | 8.260 | 8.060 | 8.120 | 7.829 | 61,914,230 |
| 2024-03-11 | 7.960 | 8.140 | 7.890 | 8.080 | 7.790 | 62,524,992 |
| 2024-03-08 | 7.660 | 8.200 | 7.650 | 8.020 | 7.732 | 38,173,781 |
| 2024-03-07 | 7.990 | 7.990 | 7.700 | 7.710 | 7.433 | 42,116,340 |
| 2024-03-06 | 7.530 | 8.060 | 7.530 | 7.950 | 7.665 | 57,014,328 |
| 2024-03-05 | 7.670 | 7.680 | 7.550 | 7.570 | 7.298 | 20,528,520 |
| 2024-03-04 | 7.690 | 7.790 | 7.660 | 7.700 | 7.424 | 23,314,779 |
| 2024-03-01 | 7.650 | 7.700 | 7.570 | 7.680 | 7.404 | 21,413,381 |
| 2024-02-29 | 7.360 | 7.650 | 7.350 | 7.640 | 7.366 | 28,834,500 |
| 2024-02-28 | 7.560 | 7.770 | 7.430 | 7.450 | 7.183 | 35,695,887 |
| 2024-02-27 | 7.470 | 7.560 | 7.430 | 7.560 | 7.289 | 19,594,381 |
| 2024-02-26 | 7.450 | 7.580 | 7.410 | 7.500 | 7.231 | 24,999,711 |
| 2024-02-23 | 7.400 | 7.440 | 7.320 | 7.420 | 7.154 | 17,345,881 |
| 2024-02-22 | 7.320 | 7.410 | 7.310 | 7.380 | 7.115 | 16,462,500 |
| 2024-02-21 | 7.250 | 7.470 | 7.180 | 7.350 | 7.086 | 23,998,150 |
| 2024-02-20 | 7.300 | 7.350 | 7.210 | 7.280 | 7.019 | 16,195,810 |
| 2024-02-19 | 7.440 | 7.440 | 7.230 | 7.310 | 7.048 | 23,576,551 |
| 2024-02-08 | 7.200 | 7.400 | 7.160 | 7.340 | 7.077 | 31,722,279 |
| 2024-02-07 | 6.990 | 7.300 | 6.930 | 7.200 | 6.942 | 37,320,238 |
| 2024-02-06 | 6.570 | 6.980 | 6.480 | 6.960 | 6.710 | 31,554,580 |
| 2024-02-05 | 6.700 | 6.840 | 6.370 | 6.620 | 6.382 | 37,591,152 |
| 2024-02-02 | 6.980 | 7.050 | 6.510 | 6.700 | 6.460 | 29,038,949 |
| 2024-02-01 | 6.910 | 7.110 | 6.870 | 6.980 | 6.730 | 18,423,789 |
| 2024-01-31 | 7.170 | 7.260 | 6.970 | 6.980 | 6.730 | 20,804,641 |
| 2024-01-30 | 7.350 | 7.410 | 7.180 | 7.230 | 6.971 | 13,330,480 |
| 2024-01-29 | 7.510 | 7.550 | 7.360 | 7.370 | 7.106 | 12,940,810 |
| 2024-01-26 | 7.450 | 7.540 | 7.430 | 7.470 | 7.202 | 14,758,610 |
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.