Xinjiang Goldwind Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	7.330	7.470	7.330	7.430	6.553	9,844,410
2023-02-21	7.410	7.560	7.380	7.390	6.518	5,986,269
2023-02-20	7.490	7.490	7.290	7.390	6.518	8,583,290
2023-02-17	7.350	7.620	7.350	7.420	6.544	5,216,540
2023-02-16	7.550	7.610	7.330	7.350	6.483	7,492,360
2023-02-15	7.640	7.710	7.510	7.550	6.659	6,207,470
2023-02-14	7.620	7.680	7.570	7.640	6.738	6,331,354
2023-02-13	7.710	7.710	7.540	7.620	6.721	7,318,040
2023-02-10	7.890	7.890	7.700	7.740	6.827	6,885,470
2023-02-09	7.750	7.930	7.710	7.930	6.994	4,106,523
2023-02-08	7.900	7.920	7.710	7.740	6.827	7,454,434
2023-02-07	7.770	8.020	7.770	7.920	6.985	6,870,489
2023-02-06	8.050	8.050	7.780	7.800	6.879	6,193,577
2023-02-03	8.250	8.250	7.960	8.050	7.100	7,967,966
2023-02-02	8.420	8.430	8.150	8.250	7.276	8,495,712
2023-02-01	8.090	8.340	7.970	8.340	7.356	12,559,670
2023-01-31	7.860	8.110	7.810	8.000	7.056	10,250,660
2023-01-30	7.920	8.030	7.750	7.800	6.879	9,649,159
2023-01-27	8.170	8.170	7.840	7.910	6.976	5,365,130
2023-01-26	8.050	8.150	7.990	8.090	7.135	5,457,781
2023-01-20	7.750	7.950	7.740	7.950	7.012	7,880,810
2023-01-19	7.690	7.750	7.530	7.750	6.835	4,735,991
2023-01-18	7.780	7.840	7.690	7.770	6.853	4,831,294
2023-01-17	7.820	7.910	7.660	7.780	6.862	7,003,164
2023-01-16	7.720	7.970	7.700	7.910	6.976	7,818,800
2023-01-13	7.900	7.900	7.630	7.720	6.809	8,509,699
2023-01-12	7.670	7.870	7.600	7.870	6.941	6,977,574
2023-01-11	7.800	7.870	7.670	7.690	6.782	7,165,600
2023-01-10	7.940	7.970	7.720	7.820	6.897	6,020,183
2023-01-09	7.900	7.950	7.740	7.910	6.976	10,076,130
2023-01-06	7.420	7.740	7.420	7.720	6.809	13,679,480
2023-01-05	7.360	7.550	7.350	7.420	6.544	8,237,293
2023-01-04	7.430	7.430	7.270	7.310	6.447	5,516,684
2023-01-03	6.950	7.400	6.880	7.370	6.500	9,915,617
2022-12-30	7.010	7.120	6.920	6.950	6.130	6,150,145
2022-12-29	7.160	7.160	6.880	6.940	6.121	7,678,080
2022-12-28	6.880	7.170	6.880	7.170	6.324	14,545,180
2022-12-23	7.030	7.030	6.790	6.840	6.033	4,659,010
2022-12-22	7.000	7.040	6.950	7.040	6.209	5,388,169
2022-12-21	7.150	7.170	6.900	6.960	6.139	6,075,800
2022-12-20	7.180	7.250	7.050	7.100	6.262	5,468,658
2022-12-19	7.320	7.400	7.160	7.180	6.333	4,436,059
2022-12-16	7.440	7.440	7.210	7.320	6.456	12,475,780
2022-12-15	7.550	7.550	7.210	7.440	6.562	10,027,900
2022-12-14	7.570	7.710	7.440	7.550	6.659	10,960,000
2022-12-13	7.800	7.800	7.570	7.570	6.677	7,631,048
2022-12-12	7.890	7.930	7.740	7.770	6.853	6,288,080
2022-12-09	8.000	8.140	7.800	7.880	6.950	10,904,060
2022-12-08	8.130	8.160	7.910	7.990	7.047	10,227,070
2022-12-07	8.790	8.790	8.100	8.110	7.153	11,976,100
2022-12-06	8.360	8.870	8.300	8.790	7.753	14,795,040
2022-12-05	8.200	8.390	8.110	8.360	7.373	12,023,050
2022-12-02	8.390	8.390	7.980	8.060	7.109	9,181,581
2022-12-01	8.400	8.550	8.320	8.390	7.400	10,259,520
2022-11-30	8.320	8.390	8.220	8.390	7.400	18,683,039
2022-11-29	8.470	8.510	8.050	8.390	7.400	5,903,635
2022-11-28	8.380	8.430	7.940	8.400	7.409	3,951,678
2022-11-25	8.380	8.480	8.270	8.380	7.391	2,740,545
2022-11-24	8.400	8.610	8.310	8.370	7.382	2,634,000
2022-11-23	8.180	8.450	8.140	8.400	7.409	4,194,188

← NewerPage 16 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.