Xinjiang Goldwind Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	8.200	8.360	8.120	8.280	7.303	4,013,922
2022-11-21	8.210	8.270	8.060	8.180	7.215	3,173,797
2022-11-18	8.290	8.470	8.200	8.210	7.241	4,828,209
2022-11-17	8.300	8.400	7.970	8.320	7.338	5,363,839
2022-11-16	8.300	8.450	8.210	8.300	7.320	6,115,418
2022-11-15	8.270	8.380	8.060	8.300	7.320	6,982,168
2022-11-14	8.090	8.140	7.820	7.990	7.047	6,602,839
2022-11-11	7.600	7.750	7.600	7.710	6.800	5,545,200
2022-11-10	7.580	7.580	7.310	7.330	6.465	3,583,800
2022-11-09	7.750	7.770	7.520	7.580	6.685	3,009,728
2022-11-08	7.700	7.830	7.500	7.600	6.703	3,788,400
2022-11-07	7.400	7.770	7.400	7.640	6.738	6,338,740
2022-11-04	7.020	7.480	6.970	7.310	6.447	7,293,918
2022-11-03	7.140	7.280	6.880	6.970	6.147	4,385,024
2022-11-02	7.020	7.150	6.900	7.120	6.280	2,950,500
2022-11-01	6.900	7.060	6.800	7.000	6.174	6,533,616
2022-10-31	6.910	7.050	6.700	6.810	6.006	6,237,064
2022-10-28	7.790	7.900	6.850	6.910	6.095	13,452,480
2022-10-27	8.700	8.700	7.530	7.800	6.879	12,383,520
2022-10-26	8.560	8.870	8.310	8.700	7.673	2,388,261
2022-10-25	8.520	8.590	7.910	8.560	7.550	4,071,465
2022-10-24	8.940	8.940	8.470	8.520	7.515	4,902,974
2022-10-21	8.840	9.050	8.760	8.940	7.885	8,736,058
2022-10-20	9.020	9.020	8.590	8.840	7.797	5,550,585
2022-10-19	9.580	9.580	9.050	9.130	8.053	2,975,729
2022-10-18	9.100	9.340	8.980	9.340	8.238	4,152,840
2022-10-17	9.000	9.020	8.610	8.970	7.911	3,374,320
2022-10-14	8.960	9.200	8.890	9.070	8.000	2,814,503
2022-10-13	8.620	9.050	8.620	8.840	7.797	2,475,831
2022-10-12	8.600	9.030	8.470	8.870	7.823	4,653,601
2022-10-11	8.780	8.850	8.440	8.650	7.629	3,593,700
2022-10-10	9.030	9.030	8.620	8.620	7.603	4,786,744
2022-10-07	9.060	9.130	8.870	9.030	7.964	2,562,545
2022-10-06	9.250	9.290	8.510	9.060	7.991	6,050,109
2022-10-05	9.250	9.600	9.000	9.470	8.352	3,868,519
2022-10-03	9.100	9.130	8.730	8.910	7.858	2,009,746
2022-09-30	9.200	9.400	9.010	9.110	8.035	4,436,530
2022-09-29	9.210	9.540	9.200	9.370	8.264	6,449,363
2022-09-28	9.790	9.860	9.210	9.290	8.194	5,391,286
2022-09-27	9.850	10.120	9.600	9.880	8.714	6,310,856
2022-09-26	9.840	10.180	9.800	9.900	8.732	6,383,126
2022-09-23	10.360	10.360	9.910	9.920	8.749	4,269,078
2022-09-22	10.380	10.500	10.160	10.360	9.137	2,511,233
2022-09-21	10.420	10.480	10.140	10.380	9.155	2,630,875
2022-09-20	10.600	10.680	10.460	10.540	9.296	2,260,680
2022-09-19	10.560	10.620	10.340	10.440	9.208	1,959,309
2022-09-16	10.720	10.740	10.440	10.440	9.208	5,808,248
2022-09-15	11.300	11.380	10.740	10.760	9.490	3,803,743
2022-09-14	11.440	11.440	11.000	11.280	9.949	2,091,346
2022-09-13	11.800	11.800	11.360	11.480	10.125	2,396,125
2022-09-09	11.660	11.700	11.400	11.680	10.302	1,709,282
2022-09-08	11.580	11.740	11.460	11.500	10.143	1,961,876
2022-09-07	11.400	11.580	11.200	11.500	10.143	3,254,233
2022-09-06	11.280	11.540	11.060	11.460	10.108	1,588,177
2022-09-05	11.340	11.620	10.960	11.220	9.896	9,673,165
2022-09-02	11.860	11.860	11.260	11.340	10.002	3,294,798
2022-09-01	11.720	11.960	11.560	11.660	10.284	2,869,200
2022-08-31	11.920	12.040	11.600	11.740	10.354	5,560,857
2022-08-30	12.280	12.280	11.900	12.060	10.637	3,100,168
2022-08-29	12.040	12.240	11.800	12.100	10.672	3,733,268

← NewerPage 17 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.