Xinjiang Goldwind Science & Technology Co Ltd (CXGH.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
29 Sept 2023 - 29 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2024 | 0.6256 | 0.6256 | 0.6256 | 0.6256 | 0.6256 | - |
| 26 Sept 2024 | 0.5848 | 0.5848 | 0.5848 | 0.5848 | 0.5848 | - |
| 25 Sept 2024 | 0.5822 | 0.5822 | 0.5822 | 0.5822 | 0.5822 | - |
| 24 Sept 2024 | 0.5804 | 0.5804 | 0.5804 | 0.5804 | 0.5804 | - |
| 23 Sept 2024 | 0.5602 | 0.5602 | 0.5602 | 0.5602 | 0.5602 | - |
| 20 Sept 2024 | 0.5482 | 0.5482 | 0.5482 | 0.5482 | 0.5482 | - |
| 19 Sept 2024 | 0.5394 | 0.5394 | 0.5394 | 0.5394 | 0.5394 | - |
| 18 Sept 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 17 Sept 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 16 Sept 2024 | 0.5286 | 0.5286 | 0.5286 | 0.5286 | 0.5286 | - |
| 13 Sept 2024 | 0.5252 | 0.5252 | 0.5252 | 0.5252 | 0.5252 | - |
| 12 Sept 2024 | 0.5178 | 0.5178 | 0.5178 | 0.5178 | 0.5178 | - |
| 11 Sept 2024 | 0.5178 | 0.5178 | 0.5178 | 0.5178 | 0.5178 | - |
| 10 Sept 2024 | 0.5178 | 0.5178 | 0.5178 | 0.5178 | 0.5178 | - |
| 09 Sept 2024 | 0.5202 | 0.5202 | 0.5202 | 0.5202 | 0.5202 | - |
| 06 Sept 2024 | 0.5318 | 0.5318 | 0.5318 | 0.5318 | 0.5318 | - |
| 05 Sept 2024 | 0.5304 | 0.5304 | 0.5304 | 0.5304 | 0.5304 | - |
| 04 Sept 2024 | 0.5254 | 0.5254 | 0.5254 | 0.5254 | 0.5254 | - |
| 03 Sept 2024 | 0.5352 | 0.5352 | 0.5188 | 0.5188 | 0.5188 | 13,000 |
| 02 Sept 2024 | 0.5356 | 0.5356 | 0.5356 | 0.5356 | 0.5356 | - |
| 30 Aug 2024 | 0.5356 | 0.5356 | 0.5356 | 0.5356 | 0.5356 | - |
| 29 Aug 2024 | 0.5402 | 0.5402 | 0.5402 | 0.5402 | 0.5402 | - |
| 28 Aug 2024 | 0.5402 | 0.5402 | 0.5402 | 0.5402 | 0.5402 | - |
| 27 Aug 2024 | 0.5354 | 0.5354 | 0.5354 | 0.5354 | 0.5354 | - |
| 26 Aug 2024 | 0.5104 | 0.5104 | 0.5104 | 0.5104 | 0.5104 | - |
| 23 Aug 2024 | 0.4593 | 0.4593 | 0.4593 | 0.4593 | 0.4593 | - |
| 22 Aug 2024 | 0.4587 | 0.4587 | 0.4587 | 0.4587 | 0.4587 | - |
| 21 Aug 2024 | 0.4587 | 0.4587 | 0.4587 | 0.4587 | 0.4587 | - |
| 20 Aug 2024 | 0.4651 | 0.4651 | 0.4651 | 0.4651 | 0.4651 | - |
| 19 Aug 2024 | 0.4722 | 0.4722 | 0.4722 | 0.4722 | 0.4722 | - |
| 16 Aug 2024 | 0.4684 | 0.4684 | 0.4684 | 0.4684 | 0.4684 | - |
| 15 Aug 2024 | 0.4684 | 0.4684 | 0.4684 | 0.4684 | 0.4684 | - |
| 14 Aug 2024 | 0.4698 | 0.4698 | 0.4698 | 0.4698 | 0.4698 | - |
| 13 Aug 2024 | 0.4741 | 0.4741 | 0.4741 | 0.4741 | 0.4741 | - |
| 12 Aug 2024 | 0.4741 | 0.4741 | 0.4741 | 0.4741 | 0.4741 | - |
| 09 Aug 2024 | 0.4705 | 0.4705 | 0.4705 | 0.4705 | 0.4705 | - |
| 08 Aug 2024 | 0.4705 | 0.4705 | 0.4705 | 0.4705 | 0.4705 | - |
| 07 Aug 2024 | 0.4629 | 0.4750 | 0.4629 | 0.4750 | 0.4750 | 2,000 |
| 06 Aug 2024 | 0.4453 | 0.4453 | 0.4453 | 0.4453 | 0.4453 | - |
| 05 Aug 2024 | 0.4453 | 0.4453 | 0.4453 | 0.4453 | 0.4453 | - |
| 02 Aug 2024 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | - |
| 01 Aug 2024 | 0.4818 | 0.4818 | 0.4818 | 0.4818 | 0.4818 | - |
| 31 July 2024 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | - |
| 30 July 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
| 29 July 2024 | 0.4987 | 0.4987 | 0.4987 | 0.4987 | 0.4987 | - |
| 26 July 2024 | 0.5052 | 0.5052 | 0.5052 | 0.5052 | 0.5052 | - |
| 25 July 2024 | 0.4677 | 0.4677 | 0.4677 | 0.4677 | 0.4677 | - |
| 24 July 2024 | 0.4352 | 0.4352 | 0.4352 | 0.4352 | 0.4352 | - |
| 23 July 2024 | 0.4241 | 0.4241 | 0.4241 | 0.4241 | 0.4241 | - |
| 22 July 2024 | 0.4038 | 0.4038 | 0.4038 | 0.4038 | 0.4038 | - |
| 19 July 2024 | 0.4038 | 0.4038 | 0.4038 | 0.4038 | 0.4038 | - |
| 18 July 2024 | 0.4085 | 0.4085 | 0.4038 | 0.4038 | 0.4038 | 250 |
| 17 July 2024 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | - |
| 16 July 2024 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | - |
| 15 July 2024 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | - |
| 12 July 2024 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | - |
| 11 July 2024 | 0.4047 | 0.4047 | 0.4047 | 0.4047 | 0.4047 | - |
| 10 July 2024 | 0.3948 | 0.3948 | 0.3948 | 0.3948 | 0.3948 | - |
| 09 July 2024 | 0.3903 | 0.3903 | 0.3903 | 0.3903 | 0.3903 | - |
| 08 July 2024 | 0.3869 | 0.3869 | 0.3869 | 0.3869 | 0.3869 | - |
| 05 July 2024 | 0.3891 | 0.3891 | 0.3891 | 0.3891 | 0.3891 | - |
| 04 July 2024 | 0.3904 | 0.3904 | 0.3904 | 0.3904 | 0.3904 | 300 |
| 03 July 2024 | 0.3843 | 0.3843 | 0.3843 | 0.3843 | 0.3843 | - |
| 02 July 2024 | 0.3812 | 0.3812 | 0.3812 | 0.3812 | 0.3812 | - |
| 01 July 2024 | 0.3812 | 0.3812 | 0.3812 | 0.3812 | 0.3812 | - |
| 28 June 2024 | 0.3812 | 0.3812 | 0.3812 | 0.3812 | 0.3812 | - |
| 27 June 2024 | 0.3812 | 0.3812 | 0.3812 | 0.3812 | 0.3812 | - |
| 27 June 2024 | 0.10967 Dividend | |||||
| 26 June 2024 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | 0.2868 | - |
| 25 June 2024 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | 0.2868 | - |
| 24 June 2024 | 0.3999 | 0.3999 | 0.3999 | 0.3999 | 0.2893 | - |
| 21 June 2024 | 0.4126 | 0.4126 | 0.4126 | 0.4126 | 0.2985 | - |
| 20 June 2024 | 0.4151 | 0.4151 | 0.4151 | 0.4151 | 0.3003 | - |
| 19 June 2024 | 0.4284 | 0.4284 | 0.4284 | 0.4284 | 0.3099 | - |
| 18 June 2024 | 0.4284 | 0.4284 | 0.4284 | 0.4284 | 0.3099 | - |
| 17 June 2024 | 0.4284 | 0.4284 | 0.4284 | 0.4284 | 0.3099 | - |
| 14 June 2024 | 0.4331 | 0.4331 | 0.4331 | 0.4331 | 0.3133 | - |
| 13 June 2024 | 0.4331 | 0.4331 | 0.4331 | 0.4331 | 0.3133 | - |
| 12 June 2024 | 0.4362 | 0.4362 | 0.4362 | 0.4362 | 0.3155 | - |
| 11 June 2024 | 0.4443 | 0.4443 | 0.4443 | 0.4443 | 0.3214 | - |
| 10 June 2024 | 0.4443 | 0.4443 | 0.4443 | 0.4443 | 0.3214 | - |
| 07 June 2024 | 0.4362 | 0.4362 | 0.4362 | 0.4362 | 0.3155 | - |
| 06 June 2024 | 0.4324 | 0.4324 | 0.4324 | 0.4324 | 0.3128 | - |
| 05 June 2024 | 0.4324 | 0.4324 | 0.4324 | 0.4324 | 0.3128 | - |
| 04 June 2024 | 0.4306 | 0.4306 | 0.4306 | 0.4306 | 0.3115 | - |
| 03 June 2024 | 0.4306 | 0.4306 | 0.4306 | 0.4306 | 0.3115 | - |
| 31 May 2024 | 0.4374 | 0.4374 | 0.4374 | 0.4374 | 0.3164 | - |
| 30 May 2024 | 0.4374 | 0.4374 | 0.4374 | 0.4374 | 0.3164 | - |
| 29 May 2024 | 0.4374 | 0.4374 | 0.4374 | 0.4374 | 0.3164 | - |
| 28 May 2024 | 0.4374 | 0.4374 | 0.4374 | 0.4374 | 0.3164 | - |
| 27 May 2024 | 0.4374 | 0.4374 | 0.4374 | 0.4374 | 0.3164 | - |
| 24 May 2024 | 0.4374 | 0.4374 | 0.4374 | 0.4374 | 0.3164 | - |
| 23 May 2024 | 0.4423 | 0.4423 | 0.4423 | 0.4423 | 0.3200 | - |
| 22 May 2024 | 0.4466 | 0.4466 | 0.4466 | 0.4466 | 0.3231 | - |
| 21 May 2024 | 0.4466 | 0.4466 | 0.4466 | 0.4466 | 0.3231 | - |
| 20 May 2024 | 0.4615 | 0.4615 | 0.4615 | 0.4615 | 0.3339 | - |
| 17 May 2024 | 0.4615 | 0.4615 | 0.4615 | 0.4615 | 0.3339 | - |
| 16 May 2024 | 0.4618 | 0.4618 | 0.4618 | 0.4618 | 0.3341 | - |
| 15 May 2024 | 0.4651 | 0.4651 | 0.4651 | 0.4651 | 0.3365 | - |
| 14 May 2024 | 0.4651 | 0.4651 | 0.4651 | 0.4651 | 0.3365 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.