Xinjiang Goldwind Science & Technology Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	15.260	15.330	15.030	15.120	14.175	46,631,801
2022-02-09	15.100	15.350	15.020	15.240	14.287	53,849,633
2022-02-08	15.000	15.280	14.650	15.220	14.269	61,774,688
2022-02-07	15.240	15.290	14.930	15.050	14.109	50,677,820
2022-01-28	14.720	15.150	14.200	14.930	13.997	69,099,789
2022-01-27	14.880	15.040	14.610	14.630	13.716	41,678,312
2022-01-26	14.490	15.230	14.490	14.960	14.025	66,720,430
2022-01-25	14.800	14.920	14.310	14.340	13.444	42,764,992
2022-01-24	14.600	15.020	14.550	14.860	13.931	34,156,680
2022-01-21	14.950	14.980	14.390	14.740	13.819	53,417,461
2022-01-20	14.940	15.100	14.850	14.950	14.016	34,738,762
2022-01-19	15.130	15.180	14.950	14.990	14.053	38,574,219
2022-01-18	15.030	15.390	14.900	15.230	14.278	53,750,121
2022-01-17	14.900	15.100	14.710	15.030	14.090	34,565,922
2022-01-14	14.990	15.150	14.850	15.000	14.062	39,724,500
2022-01-13	15.210	15.290	15.010	15.030	14.090	37,004,602
2022-01-12	15.060	15.340	15.060	15.300	14.344	45,777,328
2022-01-11	15.290	15.370	14.940	15.000	14.062	49,061,559
2022-01-10	15.210	15.310	15.000	15.300	14.344	41,707,152
2022-01-07	15.480	15.560	15.170	15.240	14.287	53,149,512
2022-01-06	15.150	15.680	15.050	15.460	14.494	62,322,953
2022-01-05	16.240	16.260	15.190	15.250	14.297	119,728,305
2022-01-04	16.610	16.660	16.030	16.230	15.215	58,126,520
2021-12-31	16.290	16.640	16.280	16.470	15.440	65,301,199
2021-12-30	16.260	16.380	16.100	16.110	15.103	47,098,840
2021-12-29	16.360	16.510	16.180	16.250	15.234	43,311,969
2021-12-28	16.150	16.400	15.860	16.350	15.328	67,307,750
2021-12-27	16.220	16.550	16.030	16.090	15.084	59,476,922
2021-12-24	16.750	16.960	16.230	16.290	15.272	70,776,305
2021-12-23	16.350	16.780	16.250	16.730	15.684	75,484,273
2021-12-22	16.480	16.570	16.220	16.320	15.300	55,249,840
2021-12-21	16.500	16.640	16.150	16.430	15.403	80,119,539
2021-12-20	17.950	17.960	16.470	16.510	15.478	189,179,812
2021-12-17	18.650	18.890	18.180	18.200	17.062	115,872,602
2021-12-16	18.230	18.700	18.110	18.700	17.531	116,279,203
2021-12-15	18.120	18.510	17.780	18.250	17.109	101,960,898
2021-12-14	18.240	18.480	18.070	18.170	17.034	89,662,547
2021-12-13	17.670	18.440	17.550	18.130	16.997	114,514,305
2021-12-10	17.910	18.140	17.740	17.770	16.659	80,060,719
2021-12-09	18.020	18.330	17.860	18.060	16.931	84,278,438
2021-12-08	18.060	18.580	17.980	18.140	17.006	149,516,406
2021-12-07	17.500	17.840	17.060	17.800	16.687	95,707,531
2021-12-06	17.700	18.130	17.480	17.500	16.406	104,056,094
2021-12-03	17.600	17.630	16.830	17.430	16.340	142,619,391
2021-12-02	17.910	18.000	17.600	17.620	16.519	93,938,148
2021-12-01	18.250	18.390	17.700	18.080	16.950	98,238,227
2021-11-30	18.500	18.770	18.010	18.300	17.156	111,058,492
2021-11-29	18.100	18.840	17.970	18.300	17.156	112,540,094
2021-11-26	18.100	18.660	17.920	18.490	17.334	110,942,797
2021-11-25	17.830	18.370	17.710	18.160	17.025	90,993,039
2021-11-24	18.000	18.220	17.630	17.900	16.781	123,291,297
2021-11-23	18.990	18.990	18.120	18.150	17.015	155,911,016
2021-11-22	19.070	19.390	18.750	19.040	17.850	153,453,109
2021-11-19	18.690	19.100	18.400	19.010	17.822	130,237,508
2021-11-18	18.390	19.120	18.160	18.790	17.615	166,803,500
2021-11-17	18.100	18.790	17.990	18.570	17.409	151,538,094
2021-11-16	18.300	18.650	17.900	18.150	17.015	132,779,297
2021-11-15	19.000	19.050	18.140	18.370	17.222	136,098,594
2021-11-12	18.890	19.280	18.810	19.130	17.934	121,551,398
2021-11-11	18.980	19.450	18.710	18.900	17.719	123,102,398

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.