Xinjiang Goldwind Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	12.000	12.260	11.840	12.100	10.672	3,398,840
2022-08-25	11.800	11.940	11.500	11.900	10.496	3,510,600
2022-08-24	12.120	12.300	11.620	11.720	10.337	4,395,638
2022-08-23	12.420	12.680	12.020	12.160	10.725	8,473,685
2022-08-22	14.500	14.500	12.520	12.580	11.095	18,566,391
2022-08-19	14.400	14.780	14.280	14.720	12.983	4,121,456
2022-08-18	14.320	14.800	14.320	14.520	12.806	2,483,483
2022-08-17	14.800	14.900	14.380	14.480	12.771	4,420,165
2022-08-16	14.680	15.340	14.680	14.840	13.089	6,498,738
2022-08-15	14.720	14.980	14.640	14.700	12.965	4,703,180
2022-08-12	14.500	14.680	14.420	14.660	12.930	2,362,520
2022-08-11	14.620	14.700	14.360	14.580	12.859	2,456,551
2022-08-10	14.800	14.800	14.260	14.420	12.718	2,511,083
2022-08-09	14.500	14.740	14.400	14.680	12.947	2,483,640
2022-08-08	14.180	14.500	13.920	14.500	12.789	2,875,027
2022-08-05	14.680	14.680	14.080	14.180	12.506	4,775,997
2022-08-04	14.480	14.680	14.160	14.320	12.630	4,088,267
2022-08-03	14.000	14.580	13.820	14.440	12.736	5,778,668
2022-08-02	13.980	13.980	13.380	13.800	12.171	2,593,412
2022-08-01	14.000	14.060	13.580	13.940	12.295	3,899,397
2022-07-29	13.900	14.560	13.620	14.000	12.348	6,023,977
2022-07-28	13.940	14.020	13.860	13.900	12.260	1,698,748
2022-07-27	14.000	14.000	13.780	13.940	12.295	2,853,139
2022-07-26	13.720	14.020	13.620	14.000	12.348	2,702,082
2022-07-25	14.420	14.420	13.680	13.740	12.118	4,442,226
2022-07-22	14.160	14.520	14.120	14.400	12.701	3,694,790
2022-07-21	14.560	14.820	14.060	14.180	12.506	4,177,549
2022-07-20	14.400	14.580	14.160	14.500	12.789	5,102,166
2022-07-19	14.500	14.500	14.000	14.160	12.489	8,297,146
2022-07-18	14.560	14.620	14.040	14.520	12.806	8,264,014
2022-07-15	14.860	15.120	14.420	14.500	12.789	12,683,140
2022-07-14	15.140	15.140	14.740	14.840	13.089	8,087,485
2022-07-13	13.960	15.280	13.960	15.240	13.441	13,960,630
2022-07-12	13.860	14.400	13.780	13.960	12.312	5,128,253
2022-07-11	14.080	14.080	13.400	13.900	12.260	13,195,920
2022-07-08	14.580	14.600	13.800	14.080	12.418	5,403,823
2022-07-07	14.400	14.600	14.160	14.380	12.683	3,299,414
2022-07-06	14.600	14.900	14.280	14.500	12.789	5,477,495
2022-07-05	14.440	14.800	14.200	14.760	13.018	9,114,264
2022-07-04	14.340	14.520	13.900	14.460	12.753	7,251,330
2022-06-30	14.300	14.840	14.280	14.680	12.947	6,608,148
2022-06-29	14.500	14.700	14.120	14.280	12.595	7,587,056
2022-06-28	13.840	14.740	13.520	14.740	13.000	10,864,430
2022-06-27	13.960	13.980	13.620	13.800	12.171	3,353,367
2022-06-24	13.680	13.900	13.480	13.820	12.189	5,252,870
2022-06-23	13.680	13.860	13.420	13.680	11.808	1,743,638
2022-06-22	13.780	14.000	13.540	13.600	11.739	2,563,940
2022-06-21	13.940	13.960	13.540	13.760	11.877	3,428,839
2022-06-20	13.200	14.200	13.200	13.940	12.032	9,253,320
2022-06-17	12.400	13.200	12.340	13.200	11.393	6,986,851
2022-06-16	12.600	12.740	12.400	12.560	10.841	3,129,559
2022-06-15	12.500	12.740	12.480	12.560	10.841	2,347,704
2022-06-14	12.640	12.700	12.180	12.580	10.858	2,144,076
2022-06-13	12.620	12.960	12.440	12.660	10.927	2,537,955
2022-06-10	12.120	12.680	12.040	12.620	10.893	3,058,918
2022-06-09	12.500	12.780	12.220	12.340	10.651	3,712,540
2022-06-08	12.740	12.880	12.440	12.680	10.944	3,707,321
2022-06-07	12.900	13.000	12.600	12.740	10.996	3,105,844
2022-06-06	12.800	12.960	12.540	12.940	11.169	2,934,291
2022-06-02	12.680	12.800	12.480	12.720	10.979	4,272,433

← NewerPage 18 of 21 · 1,234 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.