Xinjiang Goldwind Science & Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.310 | 7.480 | 7.240 | 7.480 | 7.212 | 19,110,529 |
| 2024-01-24 | 7.200 | 7.320 | 7.030 | 7.300 | 7.038 | 19,377,160 |
| 2024-01-23 | 7.050 | 7.220 | 6.960 | 7.140 | 6.884 | 19,051,721 |
| 2024-01-22 | 7.350 | 7.350 | 7.010 | 7.080 | 6.826 | 27,314,990 |
| 2024-01-19 | 7.430 | 7.530 | 7.340 | 7.370 | 7.106 | 15,325,850 |
| 2024-01-18 | 7.410 | 7.470 | 7.200 | 7.460 | 7.192 | 30,196,740 |
| 2024-01-17 | 7.660 | 7.660 | 7.450 | 7.450 | 7.183 | 17,932,779 |
| 2024-01-16 | 7.650 | 7.720 | 7.550 | 7.660 | 7.385 | 15,761,280 |
| 2024-01-15 | 7.750 | 7.750 | 7.610 | 7.660 | 7.385 | 13,150,660 |
| 2024-01-12 | 7.700 | 7.850 | 7.680 | 7.770 | 7.491 | 17,021,039 |
| 2024-01-11 | 7.580 | 7.750 | 7.530 | 7.720 | 7.443 | 20,185,789 |
| 2024-01-10 | 7.600 | 7.670 | 7.480 | 7.590 | 7.318 | 18,057,109 |
| 2024-01-09 | 7.570 | 7.700 | 7.500 | 7.620 | 7.347 | 16,702,961 |
| 2024-01-08 | 7.680 | 7.770 | 7.560 | 7.580 | 7.308 | 15,259,610 |
| 2024-01-05 | 7.780 | 7.850 | 7.630 | 7.670 | 7.395 | 14,993,680 |
| 2024-01-04 | 7.920 | 7.920 | 7.680 | 7.790 | 7.510 | 21,364,779 |
| 2024-01-03 | 7.890 | 7.950 | 7.860 | 7.920 | 7.636 | 17,961,430 |
| 2024-01-02 | 8.000 | 8.020 | 7.910 | 7.920 | 7.636 | 18,001,721 |
| 2023-12-29 | 7.910 | 8.000 | 7.870 | 8.000 | 7.713 | 25,533,410 |
| 2023-12-28 | 7.600 | 7.940 | 7.600 | 7.930 | 7.645 | 39,103,992 |
| 2023-12-27 | 7.730 | 7.740 | 7.530 | 7.630 | 7.356 | 19,774,820 |
| 2023-12-26 | 7.610 | 7.720 | 7.600 | 7.680 | 7.404 | 21,831,391 |
| 2023-12-25 | 7.580 | 7.650 | 7.550 | 7.620 | 7.347 | 15,488,520 |
| 2023-12-22 | 7.540 | 7.690 | 7.400 | 7.590 | 7.318 | 32,131,311 |
| 2023-12-21 | 7.450 | 7.590 | 7.390 | 7.550 | 7.279 | 28,055,609 |
| 2023-12-20 | 7.620 | 7.640 | 7.480 | 7.480 | 7.212 | 25,236,619 |
| 2023-12-19 | 7.660 | 7.710 | 7.550 | 7.600 | 7.327 | 24,261,420 |
| 2023-12-18 | 7.840 | 7.840 | 7.660 | 7.690 | 7.414 | 22,718,109 |
| 2023-12-15 | 7.910 | 8.000 | 7.830 | 7.840 | 7.559 | 22,074,721 |
| 2023-12-14 | 7.980 | 8.050 | 7.910 | 7.920 | 7.636 | 16,198,930 |
| 2023-12-13 | 8.160 | 8.180 | 7.970 | 7.970 | 7.684 | 28,573,461 |
| 2023-12-12 | 8.270 | 8.270 | 8.160 | 8.190 | 7.896 | 15,681,390 |
| 2023-12-11 | 8.300 | 8.310 | 8.120 | 8.280 | 7.983 | 20,450,131 |
| 2023-12-08 | 8.280 | 8.430 | 8.250 | 8.340 | 8.041 | 24,988,359 |
| 2023-12-07 | 8.340 | 8.360 | 8.170 | 8.230 | 7.935 | 18,486,740 |
| 2023-12-06 | 8.370 | 8.440 | 8.280 | 8.320 | 8.021 | 20,213,109 |
| 2023-12-05 | 8.490 | 8.510 | 8.360 | 8.370 | 8.070 | 18,247,789 |
| 2023-12-04 | 8.530 | 8.570 | 8.490 | 8.500 | 8.195 | 14,583,520 |
| 2023-12-01 | 8.690 | 8.710 | 8.470 | 8.530 | 8.224 | 26,933,270 |
| 2023-11-30 | 8.740 | 8.800 | 8.680 | 8.700 | 8.388 | 13,930,070 |
| 2023-11-29 | 8.880 | 8.910 | 8.750 | 8.770 | 8.455 | 10,350,840 |
| 2023-11-28 | 8.820 | 8.880 | 8.750 | 8.860 | 8.542 | 11,899,890 |
| 2023-11-27 | 8.860 | 8.900 | 8.730 | 8.810 | 8.494 | 13,572,930 |
| 2023-11-24 | 8.970 | 8.980 | 8.880 | 8.900 | 8.581 | 13,642,270 |
| 2023-11-23 | 8.960 | 9.000 | 8.920 | 9.000 | 8.677 | 11,123,490 |
| 2023-11-22 | 9.020 | 9.060 | 8.960 | 8.960 | 8.639 | 13,467,750 |
| 2023-11-21 | 9.060 | 9.120 | 9.020 | 9.040 | 8.716 | 12,626,490 |
| 2023-11-20 | 9.050 | 9.090 | 9.000 | 9.080 | 8.754 | 9,416,189 |
| 2023-11-17 | 9.040 | 9.080 | 9.000 | 9.050 | 8.725 | 10,310,410 |
| 2023-11-16 | 9.170 | 9.180 | 9.040 | 9.050 | 8.725 | 13,620,460 |
| 2023-11-15 | 9.140 | 9.180 | 9.080 | 9.150 | 8.822 | 14,351,700 |
| 2023-11-14 | 9.060 | 9.140 | 9.030 | 9.070 | 8.745 | 10,809,510 |
| 2023-11-13 | 9.020 | 9.090 | 8.990 | 9.060 | 8.735 | 9,866,315 |
| 2023-11-10 | 9.080 | 9.090 | 8.980 | 9.020 | 8.696 | 10,830,930 |
| 2023-11-09 | 9.020 | 9.170 | 9.010 | 9.090 | 8.764 | 14,982,160 |
| 2023-11-08 | 9.040 | 9.080 | 8.980 | 9.050 | 8.725 | 14,903,160 |
| 2023-11-07 | 9.090 | 9.090 | 9.010 | 9.060 | 8.735 | 12,137,110 |
| 2023-11-06 | 8.900 | 9.100 | 8.880 | 9.090 | 8.764 | 23,234,949 |
| 2023-11-03 | 8.780 | 8.910 | 8.780 | 8.850 | 8.532 | 13,621,020 |
| 2023-11-02 | 8.860 | 8.910 | 8.780 | 8.790 | 8.475 | 12,128,940 |
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.