Xinjiang Goldwind Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3.890 | 3.950 | 3.830 | 3.850 | 3.572 | 12,951,920 |
| 2024-05-14 | 3.970 | 4.020 | 3.830 | 3.830 | 3.553 | 14,105,600 |
| 2024-05-13 | 3.750 | 3.980 | 3.650 | 3.960 | 3.674 | 24,801,000 |
| 2024-05-10 | 3.600 | 3.770 | 3.570 | 3.730 | 3.461 | 19,730,279 |
| 2024-05-09 | 3.430 | 3.590 | 3.330 | 3.560 | 3.303 | 10,650,650 |
| 2024-05-08 | 3.580 | 3.590 | 3.390 | 3.390 | 3.145 | 10,480,660 |
| 2024-05-07 | 3.440 | 3.560 | 3.370 | 3.560 | 3.303 | 14,483,400 |
| 2024-05-06 | 3.360 | 3.460 | 3.320 | 3.440 | 3.192 | 13,208,570 |
| 2024-05-03 | 3.220 | 3.470 | 3.200 | 3.470 | 3.219 | 9,593,002 |
| 2024-05-02 | 3.180 | 3.180 | 3.090 | 3.140 | 2.913 | 3,682,518 |
| 2024-04-30 | 3.300 | 3.300 | 3.150 | 3.150 | 2.923 | 8,216,600 |
| 2024-04-29 | 3.200 | 3.300 | 3.160 | 3.300 | 3.062 | 16,930,230 |
| 2024-04-26 | 3.120 | 3.200 | 3.110 | 3.190 | 2.960 | 7,174,960 |
| 2024-04-25 | 3.090 | 3.160 | 3.070 | 3.110 | 2.885 | 5,902,200 |
| 2024-04-24 | 3.090 | 3.120 | 3.040 | 3.120 | 2.895 | 6,039,874 |
| 2024-04-23 | 3.040 | 3.090 | 3.020 | 3.060 | 2.839 | 2,303,928 |
| 2024-04-22 | 3.040 | 3.110 | 2.980 | 3.030 | 2.811 | 4,444,000 |
| 2024-04-19 | 3.110 | 3.110 | 3.000 | 3.040 | 2.820 | 3,389,660 |
| 2024-04-18 | 3.130 | 3.150 | 3.070 | 3.120 | 2.895 | 2,181,900 |
| 2024-04-17 | 3.050 | 3.120 | 3.040 | 3.110 | 2.885 | 3,220,600 |
| 2024-04-16 | 3.150 | 3.150 | 3.000 | 3.020 | 2.802 | 4,692,888 |
| 2024-04-15 | 3.130 | 3.190 | 3.080 | 3.130 | 2.904 | 3,624,200 |
| 2024-04-12 | 3.230 | 3.240 | 3.130 | 3.130 | 2.904 | 4,963,340 |
| 2024-04-11 | 3.170 | 3.270 | 3.110 | 3.220 | 2.987 | 7,806,255 |
| 2024-04-10 | 3.200 | 3.230 | 3.140 | 3.220 | 2.987 | 9,223,403 |
| 2024-04-09 | 3.140 | 3.200 | 3.100 | 3.190 | 2.960 | 5,366,665 |
| 2024-04-08 | 3.090 | 3.140 | 3.040 | 3.080 | 2.858 | 4,434,800 |
| 2024-04-05 | 3.090 | 3.140 | 3.030 | 3.070 | 2.848 | 2,675,754 |
| 2024-04-03 | 3.140 | 3.160 | 3.090 | 3.150 | 2.923 | 6,604,622 |
| 2024-04-02 | 3.000 | 3.150 | 3.000 | 3.140 | 2.913 | 15,832,260 |
| 2024-03-28 | 2.850 | 2.930 | 2.830 | 2.900 | 2.691 | 4,827,771 |
| 2024-03-27 | 2.950 | 2.950 | 2.830 | 2.850 | 2.644 | 6,791,900 |
| 2024-03-26 | 2.960 | 2.990 | 2.910 | 2.950 | 2.737 | 3,686,800 |
| 2024-03-25 | 3.000 | 3.000 | 2.950 | 2.950 | 2.737 | 4,549,160 |
| 2024-03-22 | 3.100 | 3.110 | 2.980 | 3.000 | 2.783 | 7,541,930 |
| 2024-03-21 | 3.100 | 3.170 | 3.100 | 3.120 | 2.895 | 5,744,710 |
| 2024-03-20 | 3.150 | 3.150 | 3.080 | 3.080 | 2.858 | 4,281,200 |
| 2024-03-19 | 3.180 | 3.190 | 3.120 | 3.130 | 2.904 | 4,371,488 |
| 2024-03-18 | 3.150 | 3.210 | 3.130 | 3.180 | 2.950 | 5,111,940 |
| 2024-03-15 | 3.150 | 3.160 | 3.100 | 3.130 | 2.904 | 8,801,533 |
| 2024-03-14 | 3.210 | 3.220 | 3.120 | 3.130 | 2.904 | 6,422,494 |
| 2024-03-13 | 3.310 | 3.310 | 3.190 | 3.220 | 2.987 | 8,048,400 |
| 2024-03-12 | 3.330 | 3.340 | 3.220 | 3.300 | 3.062 | 14,653,600 |
| 2024-03-11 | 3.120 | 3.250 | 3.090 | 3.250 | 3.015 | 16,613,051 |
| 2024-03-08 | 2.950 | 3.110 | 2.950 | 3.080 | 2.858 | 9,699,920 |
| 2024-03-07 | 3.020 | 3.060 | 2.920 | 2.930 | 2.718 | 4,695,960 |
| 2024-03-06 | 2.830 | 3.060 | 2.820 | 3.030 | 2.811 | 12,456,260 |
| 2024-03-05 | 2.960 | 2.960 | 2.800 | 2.810 | 2.607 | 12,549,350 |
| 2024-03-04 | 3.000 | 3.030 | 2.960 | 2.960 | 2.746 | 5,626,000 |
| 2024-03-01 | 2.980 | 3.010 | 2.930 | 2.990 | 2.774 | 6,795,000 |
| 2024-02-29 | 2.950 | 3.050 | 2.900 | 2.980 | 2.765 | 9,408,120 |
| 2024-02-28 | 3.100 | 3.150 | 2.940 | 2.950 | 2.737 | 9,004,600 |
| 2024-02-27 | 3.030 | 3.100 | 2.990 | 3.100 | 2.876 | 4,803,860 |
| 2024-02-26 | 2.960 | 3.070 | 2.960 | 3.030 | 2.811 | 6,064,116 |
| 2024-02-23 | 2.950 | 2.980 | 2.910 | 2.940 | 2.728 | 6,399,660 |
| 2024-02-22 | 2.910 | 2.970 | 2.870 | 2.960 | 2.746 | 11,792,840 |
| 2024-02-21 | 2.860 | 2.970 | 2.820 | 2.900 | 2.691 | 16,594,359 |
| 2024-02-20 | 2.890 | 2.890 | 2.810 | 2.870 | 2.663 | 3,381,800 |
| 2024-02-19 | 2.900 | 2.910 | 2.830 | 2.870 | 2.663 | 2,753,728 |
| 2024-02-16 | 2.710 | 2.900 | 2.710 | 2.870 | 2.663 | 3,845,600 |
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.