Xinjiang Goldwind Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	3.900	3.900	3.830	3.840	3.563	3,859,064
2023-11-15	3.880	3.910	3.850	3.890	3.609	5,165,818
2023-11-14	3.760	3.860	3.760	3.800	3.526	3,694,354
2023-11-13	3.820	3.830	3.720	3.770	3.498	4,186,000
2023-11-10	3.860	3.860	3.780	3.820	3.544	2,329,400
2023-11-09	3.890	3.930	3.860	3.860	3.581	2,736,180
2023-11-08	3.980	3.980	3.890	3.890	3.609	2,166,800
2023-11-07	4.010	4.020	3.910	3.950	3.665	4,074,453
2023-11-06	3.980	4.080	3.980	4.010	3.720	7,061,445
2023-11-03	3.920	3.950	3.890	3.930	3.646	3,816,257
2023-11-02	3.850	3.910	3.810	3.860	3.581	5,573,946
2023-11-01	3.760	3.880	3.750	3.850	3.572	6,750,200
2023-10-31	3.830	3.830	3.670	3.730	3.461	6,498,200
2023-10-30	3.750	3.840	3.750	3.830	3.553	3,246,560
2023-10-27	3.680	3.770	3.600	3.760	3.488	7,298,000
2023-10-26	3.810	3.810	3.650	3.720	3.451	5,542,500
2023-10-25	3.820	3.960	3.780	3.810	3.535	6,043,600
2023-10-24	3.600	3.780	3.560	3.770	3.498	25,251,801
2023-10-20	3.620	3.700	3.540	3.650	3.386	29,135,910
2023-10-19	3.710	3.710	3.620	3.650	3.386	7,007,000
2023-10-18	3.750	3.780	3.660	3.720	3.451	9,181,444
2023-10-17	3.730	3.800	3.710	3.720	3.451	5,904,400
2023-10-16	3.770	3.770	3.670	3.680	3.414	10,069,800
2023-10-13	3.860	3.870	3.740	3.770	3.498	5,430,200
2023-10-12	3.910	3.980	3.860	3.900	3.618	5,537,622
2023-10-11	3.770	3.900	3.770	3.860	3.581	5,584,861
2023-10-10	3.770	3.870	3.760	3.760	3.488	3,417,666
2023-10-09	3.780	3.840	3.720	3.770	3.498	3,747,600
2023-10-06	3.640	3.840	3.640	3.810	3.535	3,715,200
2023-10-05	3.600	3.680	3.530	3.640	3.377	1,370,800
2023-10-04	3.710	3.710	3.510	3.540	3.284	4,849,442
2023-10-03	3.950	3.950	3.710	3.710	3.442	3,470,416
2023-09-29	3.910	3.970	3.890	3.950	3.665	1,081,000
2023-09-28	3.900	3.940	3.880	3.910	3.628	3,330,000
2023-09-27	3.800	3.950	3.800	3.870	3.591	4,092,200
2023-09-26	3.820	3.850	3.800	3.800	3.526	2,721,900
2023-09-25	3.920	3.920	3.810	3.810	3.535	2,566,999
2023-09-22	3.720	3.920	3.720	3.920	3.637	5,778,855
2023-09-21	3.800	3.800	3.730	3.760	3.488	6,219,299
2023-09-20	3.850	3.870	3.820	3.820	3.544	3,914,828
2023-09-19	3.920	3.920	3.860	3.870	3.591	3,176,228
2023-09-18	3.920	3.930	3.830	3.870	3.591	5,587,584
2023-09-15	3.950	3.990	3.910	3.920	3.637	6,142,784
2023-09-14	3.940	3.990	3.900	3.950	3.665	5,661,028
2023-09-13	4.040	4.040	3.890	3.920	3.637	11,271,680
2023-09-12	4.060	4.080	4.030	4.030	3.739	2,634,791
2023-09-11	4.080	4.080	4.010	4.050	3.758	6,386,024
2023-09-07	4.180	4.200	4.070	4.070	3.776	4,784,800
2023-09-06	4.160	4.190	4.110	4.180	3.878	3,182,200
2023-09-05	4.210	4.220	4.110	4.130	3.832	5,621,656
2023-09-04	4.180	4.250	4.070	4.230	3.925	4,866,103
2023-08-31	4.240	4.240	4.110	4.120	3.822	3,399,696
2023-08-30	4.230	4.320	4.190	4.190	3.887	5,472,240
2023-08-29	4.080	4.220	4.070	4.210	3.906	6,104,337
2023-08-28	4.220	4.290	4.060	4.060	3.767	7,585,529
2023-08-25	4.090	4.130	4.020	4.090	3.795	6,820,780
2023-08-24	4.120	4.140	4.060	4.100	3.804	7,535,132
2023-08-23	4.200	4.240	4.080	4.100	3.804	7,884,164
2023-08-22	4.570	4.590	4.060	4.190	3.887	27,529,801
2023-08-21	4.700	4.700	4.550	4.550	4.221	5,600,398

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.