Xinjiang Goldwind Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 6.960 | 7.030 | 6.650 | 6.740 | 6.468 | 9,245,536 |
| 2024-11-07 | 6.650 | 6.900 | 6.550 | 6.810 | 6.535 | 9,739,792 |
| 2024-11-06 | 6.760 | 7.030 | 6.710 | 6.790 | 6.516 | 11,239,460 |
| 2024-11-05 | 6.520 | 6.780 | 6.430 | 6.760 | 6.487 | 7,530,352 |
| 2024-11-04 | 6.510 | 6.620 | 6.450 | 6.580 | 6.314 | 5,007,400 |
| 2024-11-01 | 6.610 | 6.630 | 6.300 | 6.450 | 6.189 | 6,390,084 |
| 2024-10-31 | 6.670 | 6.960 | 6.530 | 6.610 | 6.343 | 15,240,920 |
| 2024-10-30 | 6.570 | 6.850 | 6.370 | 6.520 | 6.256 | 13,831,180 |
| 2024-10-29 | 6.910 | 7.320 | 6.700 | 6.770 | 6.496 | 12,701,420 |
| 2024-10-28 | 6.900 | 7.230 | 6.850 | 6.910 | 6.631 | 9,496,606 |
| 2024-10-25 | 6.980 | 7.260 | 6.870 | 7.060 | 6.775 | 13,271,600 |
| 2024-10-24 | 7.050 | 7.250 | 6.940 | 6.980 | 6.698 | 11,166,860 |
| 2024-10-23 | 6.660 | 7.450 | 6.660 | 7.190 | 6.899 | 31,276,410 |
| 2024-10-22 | 6.350 | 6.830 | 6.330 | 6.820 | 6.544 | 16,505,400 |
| 2024-10-21 | 6.280 | 6.550 | 6.250 | 6.430 | 6.170 | 11,256,200 |
| 2024-10-18 | 5.900 | 6.390 | 5.860 | 6.270 | 6.017 | 30,451,721 |
| 2024-10-17 | 6.020 | 6.140 | 5.850 | 5.900 | 5.662 | 6,712,400 |
| 2024-10-16 | 5.800 | 6.030 | 5.800 | 5.880 | 5.642 | 8,837,684 |
| 2024-10-15 | 6.400 | 6.400 | 5.840 | 5.880 | 5.642 | 16,155,390 |
| 2024-10-14 | 6.520 | 6.520 | 6.150 | 6.410 | 6.151 | 16,661,619 |
| 2024-10-10 | 6.200 | 6.630 | 6.200 | 6.420 | 6.160 | 25,073,471 |
| 2024-10-09 | 6.560 | 6.700 | 5.800 | 6.140 | 5.892 | 25,918,650 |
| 2024-10-08 | 7.400 | 7.440 | 6.300 | 6.560 | 6.295 | 36,369,398 |
| 2024-10-07 | 6.950 | 7.550 | 6.950 | 7.480 | 7.178 | 14,464,820 |
| 2024-10-04 | 6.120 | 6.950 | 5.980 | 6.930 | 6.650 | 13,747,440 |
| 2024-10-03 | 6.180 | 6.300 | 5.830 | 6.150 | 5.901 | 10,631,590 |
| 2024-10-02 | 5.990 | 6.180 | 5.760 | 6.180 | 5.930 | 12,959,980 |
| 2024-09-30 | 5.800 | 5.990 | 5.680 | 5.860 | 5.623 | 21,988,641 |
| 2024-09-27 | 5.240 | 5.630 | 5.160 | 5.610 | 5.383 | 23,151,439 |
| 2024-09-26 | 5.130 | 5.250 | 5.030 | 5.250 | 5.038 | 8,357,222 |
| 2024-09-25 | 5.140 | 5.230 | 5.070 | 5.100 | 4.894 | 11,271,200 |
| 2024-09-24 | 4.920 | 5.140 | 4.920 | 5.120 | 4.913 | 14,727,930 |
| 2024-09-23 | 4.930 | 4.990 | 4.900 | 4.920 | 4.721 | 5,479,910 |
| 2024-09-20 | 4.850 | 4.960 | 4.810 | 4.930 | 4.731 | 12,026,230 |
| 2024-09-19 | 4.690 | 4.850 | 4.660 | 4.800 | 4.606 | 10,306,660 |
| 2024-09-17 | 4.690 | 4.760 | 4.610 | 4.690 | 4.500 | 1,728,600 |
| 2024-09-16 | 4.620 | 4.690 | 4.620 | 4.670 | 4.481 | 1,312,000 |
| 2024-09-13 | 4.490 | 4.690 | 4.490 | 4.620 | 4.433 | 8,327,896 |
| 2024-09-12 | 4.440 | 4.560 | 4.430 | 4.490 | 4.309 | 3,961,082 |
| 2024-09-11 | 4.470 | 4.470 | 4.400 | 4.450 | 4.270 | 3,694,460 |
| 2024-09-10 | 4.420 | 4.500 | 4.320 | 4.470 | 4.289 | 5,618,800 |
| 2024-09-09 | 4.730 | 4.730 | 4.360 | 4.380 | 4.203 | 7,270,861 |
| 2024-09-05 | 4.700 | 4.740 | 4.580 | 4.700 | 4.510 | 7,059,400 |
| 2024-09-04 | 4.480 | 4.740 | 4.430 | 4.660 | 4.472 | 9,985,600 |
| 2024-09-03 | 4.480 | 4.620 | 4.480 | 4.520 | 4.337 | 3,461,600 |
| 2024-09-02 | 4.520 | 4.660 | 4.460 | 4.480 | 4.299 | 8,483,590 |
| 2024-08-30 | 4.600 | 4.660 | 4.460 | 4.520 | 4.337 | 9,516,114 |
| 2024-08-29 | 4.750 | 4.750 | 4.490 | 4.570 | 4.385 | 17,769,051 |
| 2024-08-28 | 4.820 | 4.840 | 4.660 | 4.750 | 4.558 | 17,713,750 |
| 2024-08-27 | 4.460 | 4.800 | 4.400 | 4.730 | 4.539 | 24,515,369 |
| 2024-08-26 | 4.280 | 4.590 | 4.260 | 4.460 | 4.280 | 38,119,609 |
| 2024-08-23 | 3.960 | 4.120 | 3.960 | 4.110 | 3.944 | 6,333,400 |
| 2024-08-22 | 4.000 | 4.060 | 3.910 | 4.060 | 3.896 | 5,427,451 |
| 2024-08-21 | 3.890 | 3.990 | 3.840 | 3.990 | 3.829 | 2,332,680 |
| 2024-08-20 | 4.150 | 4.150 | 3.910 | 3.940 | 3.781 | 5,593,587 |
| 2024-08-19 | 4.050 | 4.180 | 4.050 | 4.130 | 3.963 | 7,049,730 |
| 2024-08-16 | 4.010 | 4.090 | 3.980 | 4.050 | 3.886 | 4,346,260 |
| 2024-08-15 | 3.980 | 4.010 | 3.900 | 3.990 | 3.829 | 2,465,347 |
| 2024-08-14 | 4.050 | 4.050 | 3.940 | 3.950 | 3.790 | 1,735,266 |
| 2024-08-13 | 4.050 | 4.090 | 3.950 | 4.050 | 3.886 | 4,609,693 |
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.