Xinjiang Goldwind Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	6.120	6.160	6.040	6.040	5.327	5,525,581
2023-05-22	6.070	6.200	6.060	6.100	5.380	3,708,430
2023-05-19	6.200	6.200	6.000	6.000	5.292	5,884,000
2023-05-18	6.160	6.250	6.120	6.170	5.442	3,281,200
2023-05-17	6.380	6.380	6.170	6.170	5.442	3,781,600
2023-05-16	6.200	6.490	6.200	6.390	5.636	9,397,693
2023-05-15	6.120	6.230	6.020	6.180	5.451	2,892,690
2023-05-12	6.260	6.260	6.080	6.090	5.371	2,862,657
2023-05-11	6.280	6.300	6.210	6.260	5.521	2,105,591
2023-05-10	6.240	6.320	6.100	6.260	5.521	2,639,400
2023-05-09	6.260	6.310	6.200	6.220	5.486	4,415,837
2023-05-08	6.240	6.370	6.190	6.250	5.512	4,981,845
2023-05-05	6.140	6.200	6.060	6.190	5.459	4,038,400
2023-05-04	5.920	6.150	5.920	6.120	5.398	6,969,635
2023-05-03	6.090	6.100	5.720	5.860	5.168	7,708,528
2023-05-02	6.430	6.560	6.060	6.080	5.362	4,937,040
2023-04-28	6.610	6.610	6.400	6.420	5.662	5,067,609
2023-04-27	6.570	6.600	6.410	6.560	5.786	4,286,452
2023-04-26	6.230	6.500	6.200	6.480	5.715	4,805,200
2023-04-25	6.450	6.520	6.170	6.190	5.459	8,082,360
2023-04-24	6.500	6.590	6.430	6.500	5.733	3,868,245
2023-04-21	6.700	6.700	6.500	6.530	5.759	8,906,000
2023-04-20	6.830	6.830	6.670	6.670	5.883	3,991,803
2023-04-19	6.920	6.930	6.790	6.820	6.015	4,825,521
2023-04-18	7.010	7.030	6.860	6.870	6.059	4,683,739
2023-04-17	6.800	7.030	6.770	7.010	6.183	8,995,563
2023-04-14	6.740	6.800	6.680	6.800	5.998	3,625,814
2023-04-13	6.670	6.820	6.630	6.740	5.945	4,841,109
2023-04-12	6.680	6.690	6.570	6.670	5.883	3,107,600
2023-04-11	6.600	6.670	6.480	6.650	5.865	3,886,240
2023-04-06	6.680	6.710	6.440	6.470	5.706	6,292,001
2023-04-04	6.750	6.770	6.580	6.680	5.892	5,376,333
2023-04-03	6.710	6.760	6.650	6.720	5.927	3,947,012
2023-03-31	6.720	6.750	6.630	6.710	5.918	7,130,667
2023-03-30	6.730	6.810	6.620	6.770	5.971	4,904,056
2023-03-29	6.870	6.870	6.720	6.730	5.936	2,931,721
2023-03-28	6.820	6.950	6.760	6.780	5.980	4,466,296
2023-03-27	6.830	6.850	6.690	6.810	6.006	6,231,136
2023-03-24	6.800	6.880	6.750	6.830	6.024	4,803,713
2023-03-23	6.760	6.800	6.690	6.800	5.998	3,877,974
2023-03-22	6.740	6.820	6.700	6.740	5.945	6,696,129
2023-03-21	6.680	6.720	6.410	6.700	5.909	5,356,167
2023-03-20	6.790	6.820	6.500	6.610	5.830	13,915,910
2023-03-17	6.750	6.810	6.680	6.790	5.989	9,151,852
2023-03-16	6.900	6.900	6.700	6.700	5.909	6,661,701
2023-03-15	6.880	7.020	6.870	6.910	6.095	3,256,870
2023-03-14	6.950	7.000	6.750	6.760	5.962	5,860,100
2023-03-13	6.930	7.020	6.830	6.970	6.147	8,509,081
2023-03-10	7.090	7.120	6.920	6.920	6.103	7,555,505
2023-03-09	7.430	7.540	7.120	7.120	6.280	7,655,597
2023-03-08	7.400	7.520	7.380	7.440	6.562	5,761,859
2023-03-07	7.590	7.640	7.430	7.470	6.588	6,773,619
2023-03-06	7.500	7.660	7.480	7.610	6.712	5,601,978
2023-03-03	7.540	7.550	7.360	7.460	6.580	5,711,250
2023-03-02	7.400	7.580	7.330	7.540	6.650	8,400,088
2023-03-01	7.100	7.480	7.030	7.460	6.580	35,897,941
2023-02-28	7.100	7.240	7.060	7.070	6.236	102,375,508
2023-02-27	7.090	7.210	6.980	7.150	6.306	12,767,780
2023-02-24	7.300	7.340	7.060	7.090	6.253	13,304,870
2023-02-23	7.450	7.460	7.300	7.300	6.438	11,073,090

← NewerPage 15 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.