Xinjiang Goldwind Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.220 | 5.290 | 5.050 | 5.200 | 4.990 | 12,031,160 |
| 2025-02-07 | 5.100 | 5.270 | 5.090 | 5.210 | 4.999 | 11,084,660 |
| 2025-02-06 | 4.860 | 5.080 | 4.860 | 5.070 | 4.865 | 11,911,690 |
| 2025-02-05 | 5.170 | 5.300 | 4.820 | 4.910 | 4.712 | 24,314,150 |
| 2025-02-04 | 5.230 | 5.260 | 5.010 | 5.040 | 4.836 | 13,455,140 |
| 2025-02-03 | 5.460 | 5.560 | 5.160 | 5.270 | 5.057 | 7,350,928 |
| 2025-01-28 | 5.550 | 5.660 | 5.390 | 5.460 | 5.239 | 2,138,491 |
| 2025-01-27 | 6.180 | 6.180 | 5.470 | 5.510 | 5.287 | 19,138,160 |
| 2025-01-24 | 6.000 | 6.230 | 6.000 | 6.120 | 5.873 | 2,245,066 |
| 2025-01-23 | 6.150 | 6.340 | 6.150 | 6.200 | 5.949 | 2,803,200 |
| 2025-01-22 | 6.210 | 6.250 | 6.100 | 6.150 | 5.901 | 3,689,802 |
| 2025-01-21 | 6.250 | 6.350 | 6.130 | 6.200 | 5.949 | 4,503,779 |
| 2025-01-20 | 6.150 | 6.290 | 6.150 | 6.190 | 5.940 | 2,363,785 |
| 2025-01-17 | 6.140 | 6.160 | 6.030 | 6.100 | 5.853 | 4,872,690 |
| 2025-01-16 | 6.180 | 6.390 | 6.100 | 6.150 | 5.901 | 2,494,251 |
| 2025-01-15 | 6.120 | 6.200 | 6.070 | 6.180 | 5.930 | 2,030,758 |
| 2025-01-14 | 6.080 | 6.230 | 5.900 | 6.200 | 5.949 | 4,871,188 |
| 2025-01-13 | 6.040 | 6.120 | 5.910 | 5.970 | 5.729 | 3,994,164 |
| 2025-01-10 | 6.300 | 6.340 | 6.040 | 6.040 | 5.796 | 4,587,363 |
| 2025-01-09 | 6.330 | 6.420 | 6.190 | 6.210 | 5.959 | 2,478,630 |
| 2025-01-08 | 6.600 | 6.600 | 6.350 | 6.420 | 6.160 | 4,379,826 |
| 2025-01-07 | 6.400 | 6.610 | 6.330 | 6.550 | 6.285 | 3,267,375 |
| 2025-01-06 | 6.200 | 6.530 | 6.160 | 6.490 | 6.228 | 6,860,000 |
| 2025-01-03 | 6.280 | 6.300 | 6.060 | 6.220 | 5.969 | 5,316,900 |
| 2025-01-02 | 6.500 | 6.510 | 6.180 | 6.230 | 5.978 | 6,462,782 |
| 2024-12-31 | 6.570 | 6.660 | 6.500 | 6.540 | 6.276 | 3,404,000 |
| 2024-12-30 | 6.600 | 6.710 | 6.500 | 6.570 | 6.304 | 4,473,834 |
| 2024-12-27 | 6.940 | 6.940 | 6.500 | 6.620 | 6.352 | 8,129,169 |
| 2024-12-24 | 6.880 | 7.100 | 6.780 | 6.940 | 6.659 | 2,188,166 |
| 2024-12-23 | 7.060 | 7.060 | 6.850 | 6.880 | 6.602 | 3,505,142 |
| 2024-12-20 | 7.060 | 7.160 | 6.910 | 7.060 | 6.775 | 5,999,627 |
| 2024-12-19 | 6.980 | 7.050 | 6.660 | 6.960 | 6.679 | 3,866,401 |
| 2024-12-18 | 6.950 | 7.050 | 6.920 | 6.980 | 6.698 | 3,252,800 |
| 2024-12-17 | 7.150 | 7.190 | 6.880 | 6.920 | 6.640 | 4,481,680 |
| 2024-12-16 | 7.000 | 7.330 | 7.000 | 7.060 | 6.775 | 5,256,034 |
| 2024-12-13 | 7.200 | 7.260 | 7.040 | 7.040 | 6.755 | 1,897,107 |
| 2024-12-12 | 7.150 | 7.370 | 7.150 | 7.260 | 6.967 | 5,045,922 |
| 2024-12-11 | 7.100 | 7.280 | 6.980 | 7.140 | 6.851 | 4,126,743 |
| 2024-12-10 | 7.460 | 7.600 | 7.100 | 7.100 | 6.813 | 5,095,958 |
| 2024-12-09 | 7.310 | 7.340 | 7.090 | 7.330 | 7.034 | 4,445,073 |
| 2024-12-06 | 7.180 | 7.340 | 7.100 | 7.310 | 7.015 | 3,920,456 |
| 2024-12-05 | 7.210 | 7.520 | 7.190 | 7.300 | 7.005 | 6,766,122 |
| 2024-12-04 | 7.540 | 7.650 | 7.290 | 7.310 | 7.015 | 8,555,000 |
| 2024-12-03 | 7.740 | 7.850 | 7.560 | 7.640 | 7.331 | 5,640,743 |
| 2024-12-02 | 7.390 | 7.810 | 7.380 | 7.800 | 7.485 | 18,363,029 |
| 2024-11-29 | 6.950 | 7.480 | 6.950 | 7.380 | 7.082 | 17,132,930 |
| 2024-11-28 | 7.100 | 7.160 | 6.840 | 7.030 | 6.746 | 13,597,200 |
| 2024-11-27 | 6.400 | 7.180 | 6.400 | 7.100 | 6.813 | 25,858,609 |
| 2024-11-26 | 6.250 | 6.600 | 6.040 | 6.470 | 6.208 | 16,189,270 |
| 2024-11-25 | 5.700 | 6.300 | 5.700 | 6.240 | 5.988 | 19,149,320 |
| 2024-11-22 | 6.010 | 6.070 | 5.750 | 5.800 | 5.566 | 5,770,262 |
| 2024-11-21 | 6.050 | 6.150 | 5.960 | 6.030 | 5.786 | 4,106,660 |
| 2024-11-20 | 6.270 | 6.280 | 6.000 | 6.080 | 5.834 | 3,996,800 |
| 2024-11-19 | 6.130 | 6.300 | 6.120 | 6.240 | 5.988 | 2,320,113 |
| 2024-11-18 | 5.930 | 6.340 | 5.930 | 6.130 | 5.882 | 5,167,917 |
| 2024-11-15 | 5.980 | 6.100 | 5.900 | 5.980 | 5.738 | 3,428,920 |
| 2024-11-14 | 6.200 | 6.200 | 5.930 | 5.980 | 5.738 | 8,439,500 |
| 2024-11-13 | 6.330 | 6.330 | 6.120 | 6.200 | 5.949 | 10,197,850 |
| 2024-11-12 | 6.830 | 6.830 | 6.320 | 6.350 | 6.093 | 16,679,619 |
| 2024-11-11 | 6.750 | 6.870 | 6.620 | 6.840 | 6.564 | 5,005,000 |
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.