Xinjiang Goldwind Science & Technology Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	17.080	17.200	16.860	17.080	14.742	5,490,410
2021-12-01	17.320	17.320	16.880	17.060	14.725	5,018,859
2021-11-30	17.400	17.560	16.820	17.200	14.846	14,095,470
2021-11-29	16.900	17.700	16.620	17.300	14.932	4,728,555
2021-11-26	17.380	17.500	16.880	17.080	14.742	5,070,590
2021-11-25	17.160	17.440	16.860	17.380	15.001	4,761,801
2021-11-24	17.100	17.200	16.640	17.060	14.725	4,813,221
2021-11-23	17.900	17.960	17.100	17.160	14.811	7,217,151
2021-11-22	18.020	18.340	17.720	17.980	15.519	5,667,988
2021-11-19	17.700	17.980	17.500	17.980	15.519	5,765,631
2021-11-18	17.960	18.260	17.720	17.880	15.433	7,121,827
2021-11-17	17.500	18.120	17.420	18.020	15.554	7,201,581
2021-11-16	17.840	17.840	17.100	17.480	15.087	9,025,923
2021-11-15	18.300	18.360	17.300	17.580	15.174	6,432,863
2021-11-12	17.900	18.200	17.420	18.120	15.640	11,720,850
2021-11-11	17.640	18.020	17.300	17.700	15.277	8,139,581
2021-11-10	18.300	18.300	17.060	17.560	15.156	13,554,020
2021-11-09	18.520	19.000	17.520	18.020	15.554	14,546,500
2021-11-08	18.560	18.800	17.800	18.060	15.588	8,874,284
2021-11-05	19.600	19.820	18.500	18.760	16.192	19,843,721
2021-11-04	17.500	19.620	17.500	19.420	16.762	30,467,631
2021-11-03	17.600	18.380	17.020	17.400	15.018	11,246,190
2021-11-02	17.520	18.300	16.860	17.580	15.174	15,218,940
2021-11-01	17.380	17.660	16.900	17.200	14.846	8,007,380
2021-10-29	17.500	17.980	16.880	17.440	15.053	8,660,720
2021-10-28	17.600	18.080	17.120	17.600	15.191	14,311,310
2021-10-27	15.960	17.560	15.800	17.440	15.053	25,872,359
2021-10-26	15.700	16.100	15.400	15.580	13.448	5,230,600
2021-10-25	15.340	16.000	15.280	15.700	13.551	6,220,161

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.