Xinjiang Goldwind Science & Technology Co Ltd (CXGH.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:31AM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.3740 | 0.3795 | 0.3728 | 0.3728 | 0.3728 | 10,000 |
| 27 June 2024 | 0.3680 | 0.3694 | 0.3680 | 0.3694 | 0.3694 | - |
| 27 June 2024 | 0.10967 Dividend | |||||
| 26 June 2024 | 0.3887 | 0.3887 | 0.3887 | 0.3887 | 0.2790 | - |
| 25 June 2024 | 0.3841 | 0.3858 | 0.3841 | 0.3858 | 0.2769 | 24,000 |
| 24 June 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.2778 | - |
| 21 June 2024 | 0.3992 | 0.3992 | 0.3992 | 0.3992 | 0.2866 | - |
| 20 June 2024 | 0.4032 | 0.4100 | 0.3987 | 0.4100 | 0.2943 | 11,000 |
| 19 June 2024 | 0.4171 | 0.4171 | 0.4168 | 0.4168 | 0.2992 | - |
| 18 June 2024 | 0.4176 | 0.4176 | 0.4176 | 0.4176 | 0.2998 | - |
| 17 June 2024 | 0.4139 | 0.4223 | 0.4139 | 0.4143 | 0.2974 | 10,000 |
| 14 June 2024 | 0.4279 | 0.4279 | 0.4257 | 0.4257 | 0.3056 | - |
| 13 June 2024 | 0.4178 | 0.4178 | 0.4161 | 0.4161 | 0.2987 | - |
| 12 June 2024 | 0.4225 | 0.4225 | 0.4187 | 0.4187 | 0.3006 | - |
| 11 June 2024 | 0.4310 | 0.4310 | 0.4281 | 0.4281 | 0.3073 | - |
| 10 June 2024 | 0.4393 | 0.4393 | 0.4393 | 0.4393 | 0.3154 | - |
| 07 June 2024 | 0.4365 | 0.4365 | 0.4361 | 0.4361 | 0.3131 | - |
| 06 June 2024 | 0.4263 | 0.4266 | 0.4263 | 0.4266 | 0.3062 | 20,000 |
| 05 June 2024 | 0.4379 | 0.4379 | 0.4379 | 0.4379 | 0.3143 | - |
| 04 June 2024 | 0.4240 | 0.4248 | 0.4240 | 0.4248 | 0.3049 | - |
| 03 June 2024 | 0.4230 | 0.4230 | 0.4151 | 0.4151 | 0.2980 | - |
| 31 May 2024 | 0.4314 | 0.4314 | 0.4191 | 0.4191 | 0.3009 | - |
| 30 May 2024 | 0.4361 | 0.4361 | 0.4282 | 0.4282 | 0.3074 | - |
| 29 May 2024 | 0.4306 | 0.4306 | 0.4237 | 0.4237 | 0.3042 | - |
| 28 May 2024 | 0.4356 | 0.4356 | 0.4300 | 0.4300 | 0.3087 | - |
| 27 May 2024 | 0.4319 | 0.4319 | 0.4283 | 0.4285 | 0.3076 | 15,000 |
| 24 May 2024 | 0.4222 | 0.4338 | 0.4194 | 0.4194 | 0.3011 | 60,000 |
| 23 May 2024 | 0.4296 | 0.4301 | 0.4296 | 0.4301 | 0.3087 | - |
| 22 May 2024 | 0.4428 | 0.4428 | 0.4418 | 0.4418 | 0.3171 | - |
| 21 May 2024 | 0.4400 | 0.4400 | 0.4291 | 0.4291 | 0.3080 | 10,000 |
| 20 May 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.3331 | 10,000 |
| 17 May 2024 | 0.4463 | 0.4463 | 0.4463 | 0.4463 | 0.3204 | - |
| 16 May 2024 | 0.4454 | 0.4454 | 0.4454 | 0.4454 | 0.3197 | - |
| 15 May 2024 | 0.4510 | 0.4510 | 0.4428 | 0.4428 | 0.3179 | - |
| 14 May 2024 | 0.4523 | 0.4523 | 0.4481 | 0.4481 | 0.3217 | - |
| 13 May 2024 | 0.4561 | 0.4703 | 0.4561 | 0.4587 | 0.3293 | 97,915 |
| 10 May 2024 | 0.4326 | 0.4326 | 0.4320 | 0.4320 | 0.3101 | - |
| 09 May 2024 | 0.4191 | 0.4191 | 0.4191 | 0.4191 | 0.3009 | - |
| 08 May 2024 | 0.4107 | 0.4107 | 0.3919 | 0.3924 | 0.2817 | - |
| 07 May 2024 | 0.4183 | 0.4183 | 0.4126 | 0.4126 | 0.2962 | - |
| 06 May 2024 | 0.4015 | 0.4016 | 0.4015 | 0.4016 | 0.2883 | - |
| 03 May 2024 | 0.4016 | 0.4022 | 0.4016 | 0.4022 | 0.2887 | - |
| 02 May 2024 | 0.3690 | 0.3690 | 0.3675 | 0.3675 | 0.2638 | - |
| 30 Apr 2024 | 0.3731 | 0.3731 | 0.3670 | 0.3670 | 0.2635 | - |
| 29 Apr 2024 | 0.3907 | 0.3907 | 0.3825 | 0.3825 | 0.2746 | 7,200 |
| 26 Apr 2024 | 0.3727 | 0.3727 | 0.3696 | 0.3696 | 0.2653 | - |
| 25 Apr 2024 | 0.3652 | 0.3652 | 0.3631 | 0.3631 | 0.2607 | - |
| 24 Apr 2024 | 0.3642 | 0.3642 | 0.3642 | 0.3642 | 0.2614 | - |
| 23 Apr 2024 | 0.3612 | 0.3612 | 0.3582 | 0.3582 | 0.2571 | - |
| 22 Apr 2024 | 0.3594 | 0.3594 | 0.3551 | 0.3551 | 0.2549 | - |
| 19 Apr 2024 | 0.3562 | 0.3569 | 0.3556 | 0.3569 | 0.2562 | - |
| 18 Apr 2024 | 0.3661 | 0.3661 | 0.3632 | 0.3639 | 0.2612 | - |
| 17 Apr 2024 | 0.3639 | 0.3736 | 0.3609 | 0.3609 | 0.2591 | 16,333 |
| 16 Apr 2024 | 0.3556 | 0.3556 | 0.3549 | 0.3549 | 0.2548 | - |
| 15 Apr 2024 | 0.3704 | 0.3704 | 0.3662 | 0.3662 | 0.2629 | 4,000 |
| 12 Apr 2024 | 0.3697 | 0.3697 | 0.3697 | 0.3697 | 0.2654 | - |
| 11 Apr 2024 | 0.3792 | 0.3792 | 0.3751 | 0.3751 | 0.2693 | - |
| 10 Apr 2024 | 0.3662 | 0.3691 | 0.3662 | 0.3691 | 0.2650 | - |
| 09 Apr 2024 | 0.3660 | 0.3660 | 0.3642 | 0.3642 | 0.2614 | - |
| 08 Apr 2024 | 0.3587 | 0.3587 | 0.3530 | 0.3530 | 0.2534 | - |
| 05 Apr 2024 | 0.3543 | 0.3543 | 0.3511 | 0.3511 | 0.2520 | - |
| 04 Apr 2024 | 0.3646 | 0.3669 | 0.3646 | 0.3669 | 0.2634 | - |
| 03 Apr 2024 | 0.3709 | 0.3709 | 0.3641 | 0.3641 | 0.2614 | - |
| 02 Apr 2024 | 0.3720 | 0.3800 | 0.3692 | 0.3692 | 0.2650 | 12,000 |
| 28 Mar 2024 | 0.3403 | 0.3403 | 0.3339 | 0.3339 | 0.2397 | - |
| 27 Mar 2024 | 0.3301 | 0.3302 | 0.3301 | 0.3302 | 0.2370 | 10,000 |
| 26 Mar 2024 | 0.3450 | 0.3540 | 0.3450 | 0.3540 | 0.2541 | 10,000 |
| 25 Mar 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.2477 | - |
| 22 Mar 2024 | 0.3506 | 0.3527 | 0.3506 | 0.3527 | 0.2532 | 6,050 |
| 21 Mar 2024 | 0.3579 | 0.3579 | 0.3557 | 0.3557 | 0.2553 | - |
| 20 Mar 2024 | 0.3567 | 0.3567 | 0.3567 | 0.3567 | 0.2561 | - |
| 19 Mar 2024 | 0.3683 | 0.3683 | 0.3593 | 0.3593 | 0.2579 | - |
| 18 Mar 2024 | 0.3734 | 0.3734 | 0.3650 | 0.3650 | 0.2620 | - |
| 15 Mar 2024 | 0.3677 | 0.3677 | 0.3601 | 0.3601 | 0.2585 | - |
| 14 Mar 2024 | 0.3602 | 0.3749 | 0.3602 | 0.3749 | 0.2691 | - |
| 13 Mar 2024 | 0.3742 | 0.3742 | 0.3712 | 0.3712 | 0.2665 | - |
| 12 Mar 2024 | 0.3857 | 0.3857 | 0.3787 | 0.3787 | 0.2719 | - |
| 11 Mar 2024 | 0.3681 | 0.3738 | 0.3681 | 0.3738 | 0.2683 | 15,000 |
| 08 Mar 2024 | 0.3531 | 0.3531 | 0.3521 | 0.3521 | 0.2528 | - |
| 07 Mar 2024 | 0.3373 | 0.3373 | 0.3367 | 0.3367 | 0.2417 | - |
| 06 Mar 2024 | 0.3476 | 0.3476 | 0.3476 | 0.3476 | 0.2495 | - |
| 05 Mar 2024 | 0.3284 | 0.3284 | 0.3237 | 0.3237 | 0.2324 | - |
| 04 Mar 2024 | 0.3470 | 0.3470 | 0.3400 | 0.3400 | 0.2441 | 15,000 |
| 01 Mar 2024 | 0.3478 | 0.3478 | 0.3478 | 0.3478 | 0.2497 | - |
| 29 Feb 2024 | 0.3496 | 0.3496 | 0.3496 | 0.3496 | 0.2510 | - |
| 28 Feb 2024 | 0.3429 | 0.3429 | 0.3429 | 0.3429 | 0.2462 | - |
| 27 Feb 2024 | 0.3538 | 0.3748 | 0.3538 | 0.3748 | 0.2691 | 10,000 |
| 26 Feb 2024 | 0.3511 | 0.3511 | 0.3501 | 0.3501 | 0.2513 | - |
| 23 Feb 2024 | 0.3418 | 0.3418 | 0.3418 | 0.3418 | 0.2454 | - |
| 22 Feb 2024 | 0.3455 | 0.3455 | 0.3410 | 0.3450 | 0.2477 | - |
| 21 Feb 2024 | 0.3354 | 0.3354 | 0.3341 | 0.3341 | 0.2398 | - |
| 20 Feb 2024 | 0.3365 | 0.3365 | 0.3337 | 0.3337 | 0.2395 | - |
| 19 Feb 2024 | 0.3350 | 0.3350 | 0.3320 | 0.3320 | 0.2383 | - |
| 16 Feb 2024 | 0.3357 | 0.3357 | 0.3357 | 0.3357 | 0.2410 | - |
| 15 Feb 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.2326 | - |
| 14 Feb 2024 | 0.3236 | 0.3256 | 0.3236 | 0.3256 | 0.2337 | - |
| 13 Feb 2024 | 0.3198 | 0.3391 | 0.3198 | 0.3391 | 0.2434 | 26,000 |
| 12 Feb 2024 | 0.3201 | 0.3370 | 0.3201 | 0.3370 | 0.2419 | 10,000 |
| 09 Feb 2024 | 0.3201 | 0.3201 | 0.3201 | 0.3201 | 0.2298 | - |
| 08 Feb 2024 | 0.3375 | 0.3375 | 0.3336 | 0.3336 | 0.2395 | - |
| *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.