Xinjiang Goldwind Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 7.220 | 7.450 | 7.160 | 7.450 | 7.295 | 7,814,279 |
| 2025-08-04 | 7.220 | 7.230 | 7.070 | 7.220 | 7.070 | 4,858,066 |
| 2025-08-01 | 7.020 | 7.460 | 7.010 | 7.220 | 7.070 | 15,232,740 |
| 2025-07-31 | 7.380 | 7.380 | 7.000 | 7.010 | 6.864 | 9,470,200 |
| 2025-07-30 | 7.300 | 7.520 | 7.150 | 7.330 | 7.178 | 12,202,860 |
| 2025-07-29 | 7.020 | 7.300 | 7.020 | 7.300 | 7.148 | 7,335,830 |
| 2025-07-28 | 7.100 | 7.360 | 7.050 | 7.160 | 7.011 | 8,348,953 |
| 2025-07-25 | 7.290 | 7.490 | 7.130 | 7.150 | 7.001 | 6,148,800 |
| 2025-07-24 | 7.530 | 7.530 | 7.160 | 7.290 | 7.139 | 13,280,940 |
| 2025-07-23 | 7.500 | 7.620 | 7.230 | 7.310 | 7.158 | 9,275,200 |
| 2025-07-22 | 7.430 | 7.550 | 7.360 | 7.480 | 7.325 | 5,975,030 |
| 2025-07-21 | 7.670 | 7.770 | 7.440 | 7.500 | 7.344 | 11,205,860 |
| 2025-07-18 | 7.100 | 7.570 | 7.050 | 7.520 | 7.364 | 21,807,689 |
| 2025-07-17 | 6.940 | 7.090 | 6.840 | 7.090 | 6.943 | 6,316,200 |
| 2025-07-16 | 6.830 | 7.000 | 6.810 | 6.930 | 6.786 | 6,339,200 |
| 2025-07-15 | 6.950 | 6.950 | 6.780 | 6.890 | 6.747 | 10,182,390 |
| 2025-07-14 | 7.000 | 7.040 | 6.860 | 6.950 | 6.806 | 7,746,641 |
| 2025-07-11 | 6.970 | 7.120 | 6.700 | 7.000 | 6.855 | 19,994,279 |
| 2025-07-10 | 7.200 | 7.250 | 7.040 | 7.110 | 6.962 | 10,707,200 |
| 2025-07-09 | 7.580 | 7.800 | 7.220 | 7.250 | 7.099 | 10,396,620 |
| 2025-07-08 | 7.200 | 7.580 | 7.160 | 7.500 | 7.344 | 15,815,240 |
| 2025-07-07 | 7.210 | 7.220 | 7.020 | 7.180 | 7.031 | 6,760,314 |
| 2025-07-04 | 7.300 | 7.360 | 7.050 | 7.180 | 7.031 | 11,763,200 |
| 2025-07-03 | 7.500 | 7.500 | 7.220 | 7.300 | 7.148 | 12,708,290 |
| 2025-07-02 | 7.670 | 7.890 | 7.340 | 7.360 | 7.207 | 23,704,400 |
| 2025-06-30 | 7.600 | 7.690 | 7.400 | 7.470 | 7.315 | 7,619,970 |
| 2025-06-27 | 7.660 | 7.750 | 7.410 | 7.640 | 7.331 | 13,377,490 |
| 2025-06-26 | 7.390 | 7.680 | 7.350 | 7.540 | 7.235 | 11,197,800 |
| 2025-06-25 | 7.420 | 7.550 | 7.300 | 7.390 | 7.091 | 9,919,245 |
| 2025-06-24 | 7.320 | 7.450 | 7.120 | 7.430 | 7.130 | 14,067,600 |
| 2025-06-23 | 6.620 | 7.230 | 6.540 | 7.200 | 6.909 | 17,603,740 |
| 2025-06-20 | 6.810 | 6.940 | 6.640 | 6.690 | 6.420 | 13,406,250 |
| 2025-06-19 | 7.410 | 7.520 | 6.690 | 6.740 | 6.468 | 26,445,240 |
| 2025-06-18 | 7.150 | 7.580 | 7.150 | 7.310 | 7.015 | 20,276,641 |
| 2025-06-17 | 7.420 | 7.670 | 7.200 | 7.260 | 6.967 | 16,731,119 |
| 2025-06-16 | 7.350 | 7.600 | 7.210 | 7.500 | 7.197 | 23,709,000 |
| 2025-06-13 | 6.800 | 7.250 | 6.750 | 7.140 | 6.851 | 18,977,230 |
| 2025-06-12 | 6.810 | 7.100 | 6.810 | 6.870 | 6.592 | 12,495,180 |
| 2025-06-11 | 6.560 | 6.900 | 6.560 | 6.900 | 6.621 | 13,669,460 |
| 2025-06-10 | 6.730 | 6.730 | 6.460 | 6.600 | 6.333 | 8,261,466 |
| 2025-06-09 | 6.710 | 6.830 | 6.490 | 6.690 | 6.420 | 13,510,200 |
| 2025-06-06 | 6.430 | 6.620 | 6.380 | 6.570 | 6.304 | 9,282,367 |
| 2025-06-05 | 6.600 | 6.620 | 6.310 | 6.430 | 6.170 | 11,087,600 |
| 2025-06-04 | 6.630 | 6.670 | 6.360 | 6.520 | 6.256 | 15,197,330 |
| 2025-06-03 | 5.950 | 6.770 | 5.950 | 6.650 | 6.381 | 32,446,439 |
| 2025-06-02 | 6.170 | 6.170 | 5.760 | 5.870 | 5.633 | 3,430,200 |
| 2025-05-30 | 6.130 | 6.260 | 6.020 | 6.080 | 5.834 | 11,805,400 |
| 2025-05-29 | 6.040 | 6.230 | 5.920 | 6.130 | 5.882 | 14,390,460 |
| 2025-05-28 | 5.720 | 6.160 | 5.660 | 6.040 | 5.796 | 15,435,870 |
| 2025-05-27 | 5.750 | 5.760 | 5.640 | 5.670 | 5.441 | 5,324,960 |
| 2025-05-26 | 5.720 | 5.720 | 5.590 | 5.620 | 5.393 | 4,855,352 |
| 2025-05-23 | 5.740 | 5.810 | 5.630 | 5.670 | 5.441 | 6,324,138 |
| 2025-05-22 | 5.900 | 5.950 | 5.700 | 5.740 | 5.508 | 8,212,301 |
| 2025-05-21 | 5.910 | 6.050 | 5.790 | 5.900 | 5.662 | 9,681,500 |
| 2025-05-20 | 5.880 | 5.980 | 5.830 | 5.900 | 5.662 | 5,430,725 |
| 2025-05-19 | 5.850 | 5.880 | 5.750 | 5.850 | 5.614 | 5,089,836 |
| 2025-05-16 | 5.930 | 5.930 | 5.760 | 5.850 | 5.614 | 5,213,488 |
| 2025-05-15 | 6.000 | 6.030 | 5.820 | 5.880 | 5.642 | 6,034,598 |
| 2025-05-14 | 6.120 | 6.130 | 5.870 | 6.000 | 5.757 | 12,825,600 |
| 2025-05-13 | 5.950 | 6.230 | 5.850 | 6.120 | 5.873 | 24,483,561 |
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.