Xinjiang Goldwind Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	15.960	15.970	15.310	15.580	15.256	24,866,801
2026-01-27	15.570	16.120	15.470	15.720	15.393	31,333,660
2026-01-26	17.000	17.100	15.660	15.740	15.413	63,805,930
2026-01-23	15.980	17.170	15.710	16.950	16.598	109,560,094
2026-01-22	14.550	15.540	14.540	15.400	15.080	52,786,160
2026-01-21	14.320	14.840	14.310	14.530	14.228	22,215,381
2026-01-20	15.080	15.150	14.430	14.550	14.248	27,590,600
2026-01-19	14.700	15.290	14.200	15.080	14.767	71,102,570
2026-01-16	14.390	14.890	14.120	14.710	14.404	56,975,340
2026-01-15	14.520	14.850	13.920	14.210	13.915	69,984,602
2026-01-14	15.790	15.980	14.840	14.880	14.571	103,320,398
2026-01-13	17.200	17.200	15.000	15.600	15.276	186,810,297
2026-01-12	17.400	17.650	16.640	17.320	16.960	137,102,891
2026-01-09	16.800	18.490	16.600	16.670	16.324	233,270,594
2026-01-08	15.700	16.480	15.180	16.120	15.785	137,216,000
2026-01-07	15.740	16.300	14.860	15.700	15.374	133,644,297
2026-01-06	15.190	16.090	14.300	15.700	15.374	112,961,602
2026-01-05	15.490	16.400	14.590	14.850	14.541	111,108,000
2026-01-02	14.000	16.280	13.860	16.220	15.883	25,370,199
2025-12-31	13.550	13.930	13.370	13.410	13.131	25,343,199
2025-12-30	15.190	15.350	13.500	13.520	13.239	71,790,953
2025-12-29	15.000	15.710	14.070	15.190	14.874	77,758,570
2025-12-24	13.470	13.860	13.000	13.360	13.082	17,350,199
2025-12-23	13.960	14.750	13.450	13.480	13.200	26,455,600
2025-12-22	13.330	13.880	13.330	13.810	13.523	12,915,680
2025-12-19	13.230	13.550	13.000	13.200	12.926	8,829,400
2025-12-18	13.240	13.850	12.820	13.220	12.945	17,684,199
2025-12-17	13.370	13.500	13.010	13.310	13.033	9,953,400
2025-12-16	13.940	14.080	13.050	13.400	13.122	15,311,410
2025-12-15	13.680	14.440	13.450	13.930	13.641	25,256,211
2025-12-12	13.450	13.630	12.810	13.580	13.298	19,021,631
2025-12-11	12.660	13.620	12.660	13.270	12.994	48,658,031
2025-12-10	12.600	12.800	12.420	12.610	12.348	7,116,600
2025-12-09	13.200	13.340	12.660	12.720	12.456	10,324,320
2025-12-08	13.190	13.380	13.060	13.220	12.945	12,383,600
2025-12-05	12.290	13.280	12.220	13.030	12.759	24,822,900
2025-12-04	12.200	12.430	11.910	12.290	12.035	9,389,770
2025-12-03	12.260	12.680	11.500	12.130	11.878	36,576,379
2025-12-02	12.100	12.460	11.870	12.340	12.084	18,761,080
2025-12-01	12.500	12.540	11.940	12.240	11.986	6,280,706
2025-11-28	12.170	12.360	12.050	12.220	11.966	5,946,426
2025-11-27	12.280	12.420	11.950	12.050	11.800	6,710,066
2025-11-26	12.160	12.400	12.010	12.310	12.054	7,440,804
2025-11-25	12.150	12.280	11.920	12.010	11.760	7,737,445
2025-11-24	11.100	12.000	11.000	11.990	11.741	14,893,410
2025-11-21	12.000	12.000	11.500	11.570	11.330	22,719,859
2025-11-20	12.360	12.690	12.120	12.210	11.956	8,578,360
2025-11-19	12.230	12.460	12.170	12.360	12.103	6,211,447
2025-11-18	12.500	12.500	12.170	12.330	12.074	11,123,590
2025-11-17	12.850	12.970	12.450	12.560	12.299	10,821,960
2025-11-14	12.740	13.140	12.550	12.880	12.612	11,785,080
2025-11-13	12.570	13.030	12.570	12.920	12.652	10,627,570
2025-11-12	13.010	13.010	12.300	12.560	12.299	19,696,000
2025-11-11	13.090	13.490	12.890	13.030	12.759	13,524,800
2025-11-10	14.030	14.170	12.890	13.030	12.759	22,993,039
2025-11-07	14.300	14.430	13.880	13.950	13.660	15,040,630
2025-11-06	13.820	14.540	13.580	14.300	14.003	27,960,510
2025-11-05	12.800	13.880	12.750	13.620	13.337	20,589,029
2025-11-04	14.100	14.100	13.100	13.160	12.887	15,735,400
2025-11-03	13.480	14.100	12.920	13.820	13.533	20,978,240

← NewerPage 4 of 5 · 246 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.