Xinjiang Goldwind Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	13.300	13.560	13.000	13.060	11.272	4,454,767
2022-03-01	12.760	13.480	12.760	13.460	11.618	4,387,379
2022-02-28	12.920	13.060	12.660	12.740	10.996	4,556,120
2022-02-25	12.500	13.000	12.500	12.900	11.134	3,714,070
2022-02-24	13.160	13.440	12.600	12.800	11.048	5,412,114
2022-02-23	12.960	13.440	12.960	13.300	11.480	5,893,247
2022-02-22	12.900	13.040	12.800	12.960	11.186	5,643,240
2022-02-21	13.200	13.460	13.080	13.220	11.411	6,304,668
2022-02-18	13.320	13.500	13.220	13.280	11.462	2,790,923
2022-02-17	13.420	13.620	13.320	13.560	11.704	2,369,491
2022-02-16	13.380	13.500	13.240	13.280	11.462	1,654,339
2022-02-15	12.960	13.360	12.860	13.260	11.445	2,623,919
2022-02-14	13.100	13.140	12.820	12.880	11.117	3,262,023
2022-02-11	13.620	13.620	13.040	13.100	11.307	4,461,500
2022-02-10	13.620	13.720	13.380	13.720	11.842	2,831,683
2022-02-09	13.500	13.680	13.280	13.540	11.687	3,279,124
2022-02-08	13.600	13.600	12.980	13.360	11.531	9,078,143
2022-02-07	13.900	13.900	13.460	13.500	11.652	2,820,306
2022-02-04	13.740	13.780	13.420	13.700	11.825	2,664,596
2022-01-31	13.440	13.600	13.100	13.500	11.652	1,795,593
2022-01-28	13.780	13.780	12.820	13.420	11.583	4,630,185
2022-01-27	13.520	13.700	13.220	13.440	11.600	2,311,871
2022-01-26	13.080	13.800	13.080	13.580	11.721	4,794,434
2022-01-25	13.240	13.680	13.000	13.080	11.290	5,630,389
2022-01-24	13.680	13.680	13.140	13.320	11.497	4,619,959
2022-01-21	13.640	13.860	13.420	13.680	11.808	3,800,714
2022-01-20	13.520	13.820	13.300	13.700	11.825	5,192,045
2022-01-19	13.760	14.000	13.660	13.800	11.911	3,292,971
2022-01-18	13.880	14.160	13.620	13.840	11.946	3,286,434
2022-01-17	13.940	14.080	13.740	13.880	11.980	1,993,224
2022-01-14	13.820	14.040	13.620	14.020	12.101	3,566,267
2022-01-13	14.220	14.240	13.900	14.000	12.084	3,889,275
2022-01-12	13.900	14.200	13.900	14.180	12.239	5,131,096
2022-01-11	13.900	14.060	13.760	13.820	11.928	4,133,925
2022-01-10	13.820	14.080	13.560	13.920	12.015	6,046,400
2022-01-07	14.320	14.380	13.700	13.820	11.928	6,599,733
2022-01-06	13.940	14.300	13.920	14.200	12.256	7,009,316
2022-01-05	15.020	15.040	13.960	14.120	12.187	10,817,430
2022-01-04	15.700	15.860	14.880	14.880	12.843	8,400,437
2022-01-03	15.220	16.000	15.180	15.860	13.689	3,332,013
2021-12-31	15.040	15.440	15.040	15.220	13.137	3,104,146
2021-12-30	15.120	15.260	14.820	14.860	12.826	2,279,155
2021-12-29	15.200	15.400	14.900	14.980	12.930	1,670,502
2021-12-28	15.560	15.620	14.900	15.020	12.964	4,705,660
2021-12-24	15.840	15.960	15.400	15.460	13.344	3,792,970
2021-12-23	15.300	15.640	14.940	15.580	13.448	4,607,072
2021-12-22	15.500	15.500	14.940	15.100	13.033	4,708,987
2021-12-21	15.580	15.580	14.860	15.320	13.223	5,674,828
2021-12-20	16.740	16.820	15.120	15.340	13.240	11,945,340
2021-12-17	17.340	17.580	16.820	16.860	14.552	4,974,390
2021-12-16	16.840	17.420	16.800	17.380	15.001	5,465,769
2021-12-15	17.220	17.420	16.820	17.000	14.673	4,612,372
2021-12-14	17.260	17.660	17.100	17.280	14.915	4,727,811
2021-12-13	17.340	17.700	17.160	17.300	14.932	5,365,279
2021-12-10	17.580	17.680	17.180	17.220	14.863	4,367,957
2021-12-09	17.440	17.720	17.100	17.680	15.260	5,430,571
2021-12-08	17.060	17.760	17.040	17.440	15.053	5,212,542
2021-12-07	16.840	17.100	16.520	17.100	14.759	6,539,622
2021-12-06	16.640	17.240	16.640	16.780	14.483	4,356,926
2021-12-03	17.100	17.100	16.140	16.800	14.501	7,353,562

← NewerPage 20 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.