Xinjiang Goldwind Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 2.800 | 2.850 | 2.670 | 2.750 | 2.551 | 1,779,860 |
| 2024-02-14 | 2.750 | 2.790 | 2.660 | 2.780 | 2.579 | 2,890,800 |
| 2024-02-09 | 2.810 | 2.850 | 2.730 | 2.750 | 2.551 | 2,010,600 |
| 2024-02-08 | 2.920 | 2.940 | 2.870 | 2.890 | 2.681 | 5,744,200 |
| 2024-02-07 | 2.920 | 2.990 | 2.890 | 2.900 | 2.691 | 4,235,865 |
| 2024-02-06 | 2.780 | 2.920 | 2.740 | 2.920 | 2.709 | 4,873,575 |
| 2024-02-05 | 2.810 | 2.840 | 2.690 | 2.770 | 2.570 | 8,132,870 |
| 2024-02-02 | 2.900 | 2.930 | 2.780 | 2.810 | 2.607 | 5,606,200 |
| 2024-02-01 | 2.860 | 2.940 | 2.790 | 2.850 | 2.644 | 3,306,400 |
| 2024-01-31 | 2.940 | 2.950 | 2.840 | 2.860 | 2.653 | 3,497,220 |
| 2024-01-30 | 3.030 | 3.030 | 2.920 | 2.940 | 2.728 | 3,723,676 |
| 2024-01-29 | 3.060 | 3.140 | 3.030 | 3.030 | 2.811 | 1,682,400 |
| 2024-01-26 | 3.110 | 3.150 | 3.050 | 3.080 | 2.858 | 3,601,920 |
| 2024-01-25 | 2.980 | 3.110 | 2.970 | 3.100 | 2.876 | 6,176,200 |
| 2024-01-24 | 2.980 | 3.000 | 2.850 | 2.970 | 2.756 | 6,913,960 |
| 2024-01-23 | 2.800 | 2.890 | 2.760 | 2.860 | 2.653 | 4,210,082 |
| 2024-01-22 | 2.910 | 2.910 | 2.750 | 2.780 | 2.579 | 9,658,560 |
| 2024-01-19 | 2.990 | 3.010 | 2.880 | 2.880 | 2.672 | 4,646,651 |
| 2024-01-18 | 2.970 | 2.990 | 2.910 | 2.960 | 2.746 | 4,965,800 |
| 2024-01-17 | 3.100 | 3.120 | 2.960 | 2.970 | 2.756 | 9,548,616 |
| 2024-01-16 | 3.130 | 3.160 | 3.050 | 3.130 | 2.904 | 5,870,850 |
| 2024-01-15 | 3.130 | 3.170 | 3.070 | 3.090 | 2.867 | 3,230,450 |
| 2024-01-12 | 3.150 | 3.170 | 3.060 | 3.130 | 2.904 | 3,105,610 |
| 2024-01-11 | 3.140 | 3.190 | 3.080 | 3.150 | 2.923 | 3,115,200 |
| 2024-01-10 | 3.170 | 3.190 | 3.080 | 3.130 | 2.904 | 3,665,616 |
| 2024-01-09 | 3.200 | 3.250 | 3.140 | 3.160 | 2.932 | 4,256,782 |
| 2024-01-08 | 3.320 | 3.320 | 3.160 | 3.170 | 2.941 | 3,572,700 |
| 2024-01-05 | 3.320 | 3.350 | 3.280 | 3.290 | 3.052 | 1,454,070 |
| 2024-01-04 | 3.390 | 3.400 | 3.290 | 3.300 | 3.062 | 2,083,800 |
| 2024-01-03 | 3.420 | 3.420 | 3.360 | 3.370 | 3.127 | 1,409,360 |
| 2024-01-02 | 3.520 | 3.530 | 3.400 | 3.420 | 3.173 | 1,944,238 |
| 2023-12-29 | 3.500 | 3.520 | 3.460 | 3.510 | 3.257 | 2,604,200 |
| 2023-12-28 | 3.310 | 3.500 | 3.310 | 3.490 | 3.238 | 4,996,940 |
| 2023-12-27 | 3.350 | 3.350 | 3.280 | 3.310 | 3.071 | 1,579,800 |
| 2023-12-22 | 3.300 | 3.360 | 3.260 | 3.300 | 3.062 | 3,721,351 |
| 2023-12-21 | 3.260 | 3.340 | 3.230 | 3.300 | 3.062 | 3,842,523 |
| 2023-12-20 | 3.300 | 3.350 | 3.270 | 3.290 | 3.052 | 4,208,779 |
| 2023-12-19 | 3.280 | 3.300 | 3.230 | 3.260 | 3.025 | 3,093,000 |
| 2023-12-18 | 3.370 | 3.370 | 3.260 | 3.280 | 3.043 | 3,160,643 |
| 2023-12-15 | 3.270 | 3.400 | 3.250 | 3.330 | 3.090 | 8,258,649 |
| 2023-12-14 | 3.220 | 3.260 | 3.200 | 3.200 | 2.969 | 3,815,200 |
| 2023-12-13 | 3.290 | 3.290 | 3.160 | 3.160 | 2.932 | 6,969,000 |
| 2023-12-12 | 3.350 | 3.350 | 3.270 | 3.290 | 3.052 | 2,335,000 |
| 2023-12-11 | 3.330 | 3.360 | 3.250 | 3.330 | 3.090 | 4,756,007 |
| 2023-12-08 | 3.380 | 3.410 | 3.350 | 3.360 | 3.117 | 3,055,200 |
| 2023-12-07 | 3.440 | 3.440 | 3.330 | 3.360 | 3.117 | 4,040,116 |
| 2023-12-06 | 3.380 | 3.460 | 3.380 | 3.430 | 3.182 | 6,090,780 |
| 2023-12-05 | 3.470 | 3.500 | 3.370 | 3.410 | 3.164 | 3,775,750 |
| 2023-12-04 | 3.550 | 3.550 | 3.440 | 3.450 | 3.201 | 4,255,700 |
| 2023-12-01 | 3.620 | 3.620 | 3.500 | 3.520 | 3.266 | 9,835,000 |
| 2023-11-30 | 3.610 | 3.630 | 3.570 | 3.580 | 3.321 | 3,555,676 |
| 2023-11-29 | 3.640 | 3.680 | 3.570 | 3.570 | 3.312 | 4,033,954 |
| 2023-11-28 | 3.700 | 3.700 | 3.630 | 3.670 | 3.405 | 2,916,343 |
| 2023-11-27 | 3.750 | 3.790 | 3.670 | 3.690 | 3.424 | 3,292,400 |
| 2023-11-24 | 3.860 | 3.860 | 3.740 | 3.740 | 3.470 | 3,770,100 |
| 2023-11-23 | 3.850 | 3.850 | 3.760 | 3.850 | 3.572 | 4,743,200 |
| 2023-11-22 | 3.820 | 3.840 | 3.780 | 3.790 | 3.516 | 2,736,500 |
| 2023-11-21 | 3.870 | 3.920 | 3.820 | 3.840 | 3.563 | 5,044,200 |
| 2023-11-20 | 3.820 | 3.880 | 3.800 | 3.850 | 3.572 | 3,623,699 |
| 2023-11-17 | 3.840 | 3.850 | 3.750 | 3.810 | 3.535 | 3,941,909 |
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.