Xinjiang Goldwind Science & Technology Co Ltd historical data

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

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
2021-10-22	15.440	15.440	14.960	15.340	13.240	6,448,480
2021-10-21	16.000	16.060	15.360	15.560	13.430	4,844,732
2021-10-20	15.780	16.100	15.420	15.900	13.724	7,648,616
2021-10-19	15.400	15.820	15.220	15.580	13.448	8,307,947
2021-10-18	15.360	15.740	15.020	15.400	13.292	11,571,890

← NewerPage 21 of 21 · 1,234 trading days

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.