Xinjiang Goldwind Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	4.800	4.840	4.700	4.700	4.361	4,201,200
2023-08-17	4.780	4.890	4.660	4.860	4.509	4,609,660
2023-08-16	4.770	4.830	4.750	4.780	4.435	3,572,925
2023-08-15	4.780	4.850	4.740	4.830	4.481	4,560,260
2023-08-14	4.810	4.850	4.730	4.800	4.453	5,223,164
2023-08-11	5.000	5.000	4.800	4.810	4.463	10,754,480
2023-08-10	5.050	5.080	4.980	5.010	4.648	5,149,660
2023-08-09	5.050	5.050	4.980	5.030	4.667	4,178,015
2023-08-08	5.160	5.200	5.020	5.050	4.685	6,492,800
2023-08-07	5.210	5.220	5.160	5.190	4.815	2,729,610
2023-08-04	5.300	5.300	5.200	5.210	4.834	3,909,180
2023-08-03	5.220	5.270	5.190	5.220	4.843	2,224,556
2023-08-02	5.260	5.270	5.190	5.220	4.843	4,108,608
2023-08-01	5.340	5.350	5.230	5.260	4.880	3,663,282
2023-07-31	5.380	5.500	5.300	5.340	4.954	6,774,954
2023-07-28	5.210	5.370	5.170	5.370	4.982	5,721,237
2023-07-27	5.180	5.280	5.180	5.260	4.880	5,179,600
2023-07-26	5.230	5.260	5.140	5.200	4.824	4,360,940
2023-07-25	5.120	5.270	5.120	5.230	4.852	6,742,051
2023-07-24	5.130	5.130	4.990	5.050	4.685	5,938,249
2023-07-21	5.140	5.150	5.050	5.070	4.704	4,223,321
2023-07-20	5.150	5.240	5.110	5.140	4.769	3,483,460
2023-07-19	5.280	5.290	5.130	5.210	4.712	5,057,471
2023-07-18	5.300	5.300	5.140	5.270	4.766	9,105,696
2023-07-14	5.350	5.360	5.240	5.260	4.757	4,433,749
2023-07-13	5.280	5.360	5.240	5.350	4.838	6,499,722
2023-07-12	5.260	5.310	5.210	5.240	4.739	3,158,210
2023-07-11	5.190	5.260	5.110	5.250	4.748	4,599,301
2023-07-10	5.160	5.220	5.120	5.140	4.648	3,714,900
2023-07-07	5.190	5.200	5.060	5.100	4.612	8,030,640
2023-07-06	5.240	5.270	5.100	5.190	4.694	7,509,700
2023-07-05	5.360	5.390	5.230	5.240	4.739	4,371,900
2023-07-04	5.430	5.430	5.300	5.360	4.847	9,469,554
2023-07-03	5.370	5.400	5.280	5.390	4.875	9,440,400
2023-06-30	5.330	5.390	5.240	5.370	4.856	5,564,141
2023-06-29	5.270	5.390	5.210	5.300	4.793	8,870,945
2023-06-28	5.290	5.340	5.230	5.290	4.784	8,766,864
2023-06-27	5.310	5.500	5.280	5.320	4.811	7,191,400
2023-06-26	5.020	5.480	4.950	5.370	4.856	15,498,420
2023-06-23	5.740	5.740	4.720	4.850	4.278	20,471,609
2023-06-21	5.920	5.930	5.720	5.730	5.054	3,624,853
2023-06-20	6.010	6.070	5.850	5.850	5.160	3,326,468
2023-06-19	6.010	6.080	5.830	6.000	5.292	6,163,567
2023-06-16	5.960	6.010	5.860	6.010	5.301	5,464,541
2023-06-15	5.730	5.940	5.690	5.940	5.239	10,117,000
2023-06-14	5.700	5.720	5.640	5.670	5.001	3,322,158
2023-06-13	5.700	5.730	5.630	5.680	5.010	3,863,989
2023-06-12	5.790	5.790	5.630	5.670	5.001	2,240,880
2023-06-09	5.750	5.820	5.690	5.730	5.054	4,421,745
2023-06-08	5.700	5.760	5.650	5.730	5.054	3,716,292
2023-06-07	5.840	5.840	5.660	5.680	5.010	3,069,575
2023-06-06	5.880	5.890	5.740	5.750	5.071	2,617,200
2023-06-05	5.900	5.910	5.820	5.850	5.160	1,591,680
2023-06-02	5.710	5.880	5.670	5.850	5.160	4,036,900
2023-06-01	5.680	5.740	5.620	5.650	4.983	2,346,400
2023-05-31	5.700	5.720	5.610	5.680	5.010	4,356,803
2023-05-30	5.800	5.800	5.640	5.670	5.001	7,568,137
2023-05-29	5.910	5.970	5.750	5.750	5.071	7,494,606
2023-05-25	5.950	6.020	5.830	5.930	5.230	9,383,960
2023-05-24	6.080	6.080	5.880	5.960	5.257	4,652,398

← NewerPage 14 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.