Xinjiang Goldwind Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.120 | 4.180 | 4.040 | 4.100 | 3.934 | 8,285,000 |
| 2024-08-09 | 4.010 | 4.150 | 4.000 | 4.010 | 3.848 | 7,871,400 |
| 2024-08-08 | 4.000 | 4.020 | 3.810 | 3.960 | 3.800 | 8,811,833 |
| 2024-08-07 | 3.850 | 4.060 | 3.850 | 4.030 | 3.867 | 11,415,200 |
| 2024-08-06 | 3.700 | 3.880 | 3.680 | 3.850 | 3.694 | 11,429,810 |
| 2024-08-05 | 3.720 | 3.800 | 3.590 | 3.700 | 3.550 | 8,161,016 |
| 2024-08-02 | 3.990 | 3.990 | 3.690 | 3.720 | 3.570 | 23,572,170 |
| 2024-08-01 | 4.080 | 4.100 | 3.950 | 4.000 | 3.838 | 10,461,140 |
| 2024-07-31 | 4.060 | 4.100 | 4.010 | 4.030 | 3.867 | 8,573,534 |
| 2024-07-30 | 4.140 | 4.290 | 4.030 | 4.060 | 3.896 | 20,858,830 |
| 2024-07-29 | 4.360 | 4.360 | 4.100 | 4.210 | 4.040 | 22,578,891 |
| 2024-07-26 | 4.050 | 4.400 | 4.040 | 4.390 | 4.213 | 40,893,191 |
| 2024-07-25 | 3.830 | 4.100 | 3.830 | 4.050 | 3.886 | 34,757,488 |
| 2024-07-24 | 3.600 | 3.840 | 3.600 | 3.820 | 3.666 | 24,883,000 |
| 2024-07-23 | 3.470 | 3.710 | 3.470 | 3.600 | 3.455 | 19,320,961 |
| 2024-07-22 | 3.420 | 3.540 | 3.420 | 3.470 | 3.330 | 4,511,480 |
| 2024-07-19 | 3.530 | 3.530 | 3.430 | 3.440 | 3.301 | 2,121,435 |
| 2024-07-18 | 3.490 | 3.560 | 3.410 | 3.530 | 3.387 | 3,492,438 |
| 2024-07-17 | 3.490 | 3.530 | 3.470 | 3.480 | 3.339 | 1,471,200 |
| 2024-07-16 | 3.480 | 3.500 | 3.440 | 3.480 | 3.339 | 2,672,800 |
| 2024-07-15 | 3.530 | 3.560 | 3.450 | 3.500 | 3.359 | 2,950,376 |
| 2024-07-12 | 3.560 | 3.560 | 3.470 | 3.530 | 3.387 | 2,805,200 |
| 2024-07-11 | 3.360 | 3.530 | 3.360 | 3.510 | 3.368 | 5,428,260 |
| 2024-07-10 | 3.380 | 3.420 | 3.340 | 3.360 | 3.224 | 4,998,200 |
| 2024-07-09 | 3.240 | 3.380 | 3.230 | 3.380 | 3.243 | 5,313,400 |
| 2024-07-08 | 3.210 | 3.250 | 3.180 | 3.230 | 3.099 | 3,196,347 |
| 2024-07-05 | 3.240 | 3.240 | 3.190 | 3.200 | 3.071 | 2,703,400 |
| 2024-07-04 | 3.320 | 3.320 | 3.210 | 3.210 | 3.080 | 1,745,600 |
| 2024-07-03 | 3.210 | 3.310 | 3.210 | 3.260 | 3.128 | 4,386,460 |
| 2024-07-02 | 3.240 | 3.250 | 3.180 | 3.190 | 3.061 | 2,704,760 |
| 2024-06-28 | 3.130 | 3.260 | 3.120 | 3.180 | 3.051 | 8,414,079 |
| 2024-06-27 | 3.220 | 3.230 | 3.120 | 3.120 | 2.994 | 4,162,874 |
| 2024-06-26 | 3.320 | 3.340 | 3.250 | 3.310 | 3.071 | 4,227,336 |
| 2024-06-25 | 3.270 | 3.340 | 3.250 | 3.280 | 3.043 | 3,902,018 |
| 2024-06-24 | 3.350 | 3.350 | 3.240 | 3.310 | 3.071 | 5,526,739 |
| 2024-06-21 | 3.420 | 3.440 | 3.350 | 3.350 | 3.108 | 5,374,300 |
| 2024-06-20 | 3.570 | 3.570 | 3.400 | 3.420 | 3.173 | 7,740,390 |
| 2024-06-19 | 3.550 | 3.580 | 3.510 | 3.580 | 3.321 | 2,481,800 |
| 2024-06-18 | 3.540 | 3.590 | 3.520 | 3.550 | 3.294 | 5,954,103 |
| 2024-06-17 | 3.600 | 3.640 | 3.510 | 3.550 | 3.294 | 6,667,200 |
| 2024-06-14 | 3.600 | 3.700 | 3.560 | 3.640 | 3.377 | 5,708,600 |
| 2024-06-13 | 3.600 | 3.660 | 3.570 | 3.600 | 3.340 | 2,578,260 |
| 2024-06-12 | 3.700 | 3.700 | 3.580 | 3.600 | 3.340 | 4,239,800 |
| 2024-06-11 | 3.760 | 3.760 | 3.660 | 3.680 | 3.414 | 7,481,540 |
| 2024-06-07 | 3.710 | 3.800 | 3.710 | 3.780 | 3.507 | 9,305,000 |
| 2024-06-06 | 3.720 | 3.780 | 3.670 | 3.710 | 3.442 | 6,476,259 |
| 2024-06-05 | 3.750 | 3.810 | 3.670 | 3.690 | 3.424 | 7,588,835 |
| 2024-06-04 | 3.570 | 3.720 | 3.560 | 3.700 | 3.433 | 5,498,124 |
| 2024-06-03 | 3.630 | 3.690 | 3.580 | 3.580 | 3.321 | 5,148,840 |
| 2024-05-31 | 3.770 | 3.770 | 3.600 | 3.620 | 3.359 | 7,911,265 |
| 2024-05-30 | 3.720 | 3.800 | 3.670 | 3.690 | 3.424 | 6,887,400 |
| 2024-05-29 | 3.780 | 3.860 | 3.630 | 3.670 | 3.405 | 8,553,800 |
| 2024-05-28 | 3.720 | 3.840 | 3.690 | 3.740 | 3.470 | 9,050,200 |
| 2024-05-27 | 3.670 | 3.730 | 3.550 | 3.720 | 3.451 | 9,140,000 |
| 2024-05-24 | 3.650 | 3.720 | 3.590 | 3.620 | 3.359 | 7,093,380 |
| 2024-05-23 | 3.830 | 3.830 | 3.650 | 3.660 | 3.396 | 6,876,000 |
| 2024-05-22 | 3.720 | 3.850 | 3.710 | 3.810 | 3.535 | 7,888,585 |
| 2024-05-21 | 3.880 | 3.900 | 3.690 | 3.720 | 3.451 | 15,570,120 |
| 2024-05-20 | 3.880 | 4.030 | 3.880 | 3.890 | 3.609 | 10,448,600 |
| 2024-05-17 | 3.900 | 3.930 | 3.820 | 3.890 | 3.609 | 8,520,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.2301 HKD |
| 2025-06-30 | 0.1533 HKD |
| 2024-06-27 | 0.1097 HKD |
| 2023-07-20 | 0.1315 HKD |
| 2023-06-26 | 0.1200 HKD |
| 2022-06-24 | 0.2925 HKD |
| 2021-06-30 | 0.3001 HKD |
| 2020-06-26 | 0.1750 HKD |
| 2019-06-25 | 0.2841 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.