Xinjiang Goldwind Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.080 | 6.080 | 5.820 | 5.920 | 5.681 | 15,523,130 |
| 2025-05-09 | 5.710 | 6.080 | 5.710 | 5.980 | 5.738 | 23,950,689 |
| 2025-05-08 | 5.780 | 5.830 | 5.660 | 5.710 | 5.479 | 14,943,910 |
| 2025-05-07 | 5.370 | 5.890 | 5.370 | 5.690 | 5.460 | 31,514,311 |
| 2025-05-06 | 5.450 | 5.450 | 5.270 | 5.320 | 5.105 | 9,292,432 |
| 2025-05-02 | 5.500 | 5.500 | 5.270 | 5.340 | 5.124 | 3,230,200 |
| 2025-04-30 | 5.720 | 5.720 | 5.300 | 5.350 | 5.134 | 12,272,640 |
| 2025-04-29 | 5.450 | 5.780 | 5.370 | 5.630 | 5.402 | 39,583,832 |
| 2025-04-28 | 5.000 | 5.480 | 4.930 | 5.420 | 5.201 | 66,570,500 |
| 2025-04-25 | 4.780 | 4.800 | 4.670 | 4.700 | 4.510 | 7,381,765 |
| 2025-04-24 | 4.640 | 4.800 | 4.600 | 4.680 | 4.491 | 8,398,410 |
| 2025-04-23 | 4.470 | 4.600 | 4.470 | 4.590 | 4.404 | 4,878,978 |
| 2025-04-22 | 4.400 | 4.530 | 4.370 | 4.460 | 4.280 | 4,487,552 |
| 2025-04-17 | 4.380 | 4.440 | 4.300 | 4.430 | 4.251 | 4,172,204 |
| 2025-04-16 | 4.490 | 4.530 | 4.330 | 4.360 | 4.184 | 6,152,000 |
| 2025-04-15 | 4.510 | 4.540 | 4.420 | 4.500 | 4.318 | 6,018,625 |
| 2025-04-14 | 4.380 | 4.530 | 4.370 | 4.460 | 4.280 | 8,390,400 |
| 2025-04-11 | 4.110 | 4.360 | 4.110 | 4.320 | 4.145 | 12,176,400 |
| 2025-04-10 | 4.210 | 4.290 | 4.150 | 4.180 | 4.011 | 18,103,270 |
| 2025-04-09 | 3.890 | 4.110 | 3.790 | 4.080 | 3.915 | 15,106,300 |
| 2025-04-08 | 4.020 | 4.150 | 3.790 | 3.990 | 3.829 | 31,389,789 |
| 2025-04-07 | 4.580 | 4.580 | 3.870 | 3.890 | 3.733 | 35,949,441 |
| 2025-04-03 | 5.060 | 5.110 | 4.920 | 4.920 | 4.721 | 9,970,800 |
| 2025-04-02 | 4.950 | 5.180 | 4.860 | 5.130 | 4.923 | 12,716,990 |
| 2025-04-01 | 4.940 | 5.000 | 4.900 | 4.950 | 4.750 | 9,759,201 |
| 2025-03-31 | 5.100 | 5.130 | 4.900 | 4.900 | 4.702 | 16,125,300 |
| 2025-03-28 | 5.430 | 5.450 | 5.120 | 5.120 | 4.913 | 16,594,869 |
| 2025-03-27 | 5.380 | 5.410 | 5.270 | 5.390 | 5.172 | 6,212,874 |
| 2025-03-26 | 5.420 | 5.550 | 5.320 | 5.400 | 5.182 | 10,511,920 |
| 2025-03-25 | 5.610 | 5.650 | 5.390 | 5.420 | 5.201 | 12,843,600 |
| 2025-03-24 | 5.760 | 5.780 | 5.460 | 5.610 | 5.383 | 19,326,199 |
| 2025-03-21 | 5.810 | 6.080 | 5.670 | 5.790 | 5.556 | 33,033,699 |
| 2025-03-20 | 5.650 | 5.870 | 5.520 | 5.730 | 5.498 | 20,760,551 |
| 2025-03-19 | 5.580 | 5.630 | 5.500 | 5.610 | 5.383 | 11,321,870 |
| 2025-03-18 | 5.660 | 5.700 | 5.500 | 5.560 | 5.335 | 10,674,820 |
| 2025-03-17 | 5.280 | 5.660 | 5.180 | 5.660 | 5.431 | 24,931,400 |
| 2025-03-14 | 5.160 | 5.280 | 5.150 | 5.250 | 5.038 | 7,492,935 |
| 2025-03-13 | 5.250 | 5.250 | 5.030 | 5.140 | 4.932 | 7,593,060 |
| 2025-03-12 | 5.220 | 5.290 | 5.130 | 5.180 | 4.971 | 8,207,487 |
| 2025-03-11 | 5.210 | 5.240 | 5.090 | 5.210 | 4.999 | 9,363,939 |
| 2025-03-10 | 5.280 | 5.340 | 5.210 | 5.300 | 5.086 | 7,731,260 |
| 2025-03-07 | 5.200 | 5.370 | 5.090 | 5.260 | 5.047 | 12,173,180 |
| 2025-03-06 | 5.160 | 5.240 | 5.100 | 5.210 | 4.999 | 10,415,980 |
| 2025-03-05 | 5.030 | 5.120 | 5.010 | 5.100 | 4.894 | 8,342,105 |
| 2025-03-04 | 5.190 | 5.190 | 4.950 | 5.040 | 4.836 | 15,841,190 |
| 2025-03-03 | 5.200 | 5.390 | 5.100 | 5.190 | 4.980 | 18,091,760 |
| 2025-02-28 | 5.500 | 5.500 | 5.110 | 5.140 | 4.932 | 16,009,230 |
| 2025-02-27 | 5.580 | 5.660 | 5.380 | 5.510 | 5.287 | 18,242,980 |
| 2025-02-26 | 5.620 | 5.790 | 5.360 | 5.600 | 5.374 | 35,813,449 |
| 2025-02-25 | 5.090 | 5.530 | 4.910 | 5.470 | 5.249 | 36,026,219 |
| 2025-02-24 | 5.030 | 5.060 | 4.910 | 5.040 | 4.836 | 8,963,589 |
| 2025-02-21 | 4.990 | 5.040 | 4.910 | 4.970 | 4.769 | 12,737,120 |
| 2025-02-20 | 5.100 | 5.140 | 4.980 | 4.990 | 4.788 | 9,418,400 |
| 2025-02-19 | 5.180 | 5.180 | 5.060 | 5.070 | 4.865 | 8,154,100 |
| 2025-02-18 | 5.120 | 5.230 | 5.080 | 5.150 | 4.942 | 7,301,270 |
| 2025-02-17 | 5.180 | 5.230 | 5.050 | 5.120 | 4.913 | 9,494,828 |
| 2025-02-14 | 5.120 | 5.190 | 5.070 | 5.180 | 4.971 | 6,468,147 |
| 2025-02-13 | 5.260 | 5.260 | 5.030 | 5.040 | 4.836 | 14,999,970 |
| 2025-02-12 | 5.200 | 5.300 | 5.180 | 5.280 | 5.067 | 11,693,330 |
| 2025-02-11 | 5.220 | 5.250 | 5.100 | 5.150 | 4.942 | 6,560,799 |
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.