UK markets closed

Xinjiang Goldwind Science & Technology Co Ltd (CXGH.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.4334-0.0211 (-4.64%)
As of 08:08AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.43340.43340.43340.43340.433417,415
20 May 20240.45450.45450.45450.45450.4545-
17 May 20240.44890.44890.44890.44890.4489-
16 May 20240.44400.44400.44400.44400.4440-
15 May 20240.45600.46440.45600.46440.464417,415
14 May 20240.45230.45230.45230.45230.4523-
13 May 20240.45470.45470.45470.45470.4547-
10 May 20240.42880.42880.42880.42880.4288-
09 May 20240.41230.41230.41230.41230.4123-
08 May 20240.40690.40690.40690.40690.4069-
07 May 20240.41410.41410.41410.41410.4141-
06 May 20240.40080.40080.40080.40080.4008-
03 May 20240.40210.40210.40210.40210.4021-
02 May 20240.36790.36790.36790.36790.3679-
30 Apr 20240.37300.37300.37300.37300.3730-
29 Apr 20240.38450.38450.38450.38450.3845-
26 Apr 20240.37110.37110.37110.37110.3711-
25 Apr 20240.36470.36470.36470.36470.3647-
24 Apr 20240.36290.36290.36290.36290.3629-
23 Apr 20240.36090.36090.36090.36090.3609-
22 Apr 20240.35940.35940.35940.35940.3594-
19 Apr 20240.35420.35420.35420.35420.3542-
18 Apr 20240.36520.36520.36520.36520.3652-
17 Apr 20240.36310.36310.36310.36310.3631-
16 Apr 20240.35850.35850.35850.35850.3585-
15 Apr 20240.36940.36940.36940.36940.3694-
12 Apr 20240.37220.37220.37220.37220.3722-
11 Apr 20240.37880.37880.37880.37880.3788-
10 Apr 20240.36610.36610.36610.36610.3661-
09 Apr 20240.36510.36510.36510.36510.3651-
08 Apr 20240.35820.35820.35820.35820.35823,750
05 Apr 20240.37000.37000.37000.37000.37006,750
04 Apr 20240.37000.37000.37000.37000.3700-
03 Apr 20240.37000.37000.37000.37000.3700-
02 Apr 20240.36480.36480.36480.36480.3648-
28 Mar 20240.33390.33390.33390.33390.3339-
27 Mar 20240.33060.33060.33060.33060.3306-
26 Mar 20240.34060.34060.34060.34060.3406-
25 Mar 20240.34250.34250.34250.34250.3425-
22 Mar 20240.34840.34840.34840.34840.3484-
21 Mar 20240.35700.35700.35700.35700.3570-
20 Mar 20240.35540.35540.35540.35540.3554-
19 Mar 20240.36150.36150.36150.36150.3615-
18 Mar 20240.36100.36100.36100.36100.3610-
15 Mar 20240.36160.36160.36160.36160.3616-
14 Mar 20240.36070.38000.36070.38000.380021,600
13 Mar 20240.36740.36740.36740.36740.3674-
12 Mar 20240.38090.38900.38090.38900.3890100
11 Mar 20240.36560.36560.36560.36560.3656-
08 Mar 20240.35370.35710.35370.35710.35712,700
07 Mar 20240.33560.33560.33560.33560.3356-
06 Mar 20240.34630.34630.34630.34630.3463-
05 Mar 20240.31960.31960.31960.31960.3196-
04 Mar 20240.34400.34400.34400.34400.3440-
01 Mar 20240.34640.34640.34640.34640.3464-
29 Feb 20240.34720.34720.34720.34720.3472-
28 Feb 20240.34280.34280.34280.34280.3428-
27 Feb 20240.35320.36960.35320.36960.369614,167
26 Feb 20240.34980.34980.34980.34980.3498-
23 Feb 20240.34110.34110.34110.34110.3411-
22 Feb 20240.34030.34030.34030.34030.3403-
21 Feb 20240.33610.33610.33500.33500.3350270
20 Feb 20240.33550.33550.33550.33550.3355-
19 Feb 20240.33340.33340.33340.33340.3334-
16 Feb 20240.33490.33490.33490.33490.3349-
15 Feb 20240.32280.32280.32280.32280.3228-
14 Feb 20240.32320.32320.32320.32320.3232-
13 Feb 20240.33970.33970.33970.33970.3397-
12 Feb 20240.31830.31830.31830.31830.3183-
09 Feb 20240.31830.31830.31830.31830.3183-
08 Feb 20240.33560.33560.33560.33560.3356-
07 Feb 20240.33740.33740.33740.33740.3374-
06 Feb 20240.34080.34080.34080.34080.3408-
05 Feb 20240.33420.33420.33420.33420.3342193
02 Feb 20240.32450.32450.32450.32450.3245-
01 Feb 20240.33220.33220.33220.33220.3322-
31 Jan 20240.33180.33180.33180.33180.3318-
30 Jan 20240.34310.34310.34310.34310.3431-
29 Jan 20240.35380.35380.35380.35380.3538-
26 Jan 20240.35710.35710.35710.35710.3571-
25 Jan 20240.35710.35710.35710.35710.3571-
24 Jan 20240.33930.33930.33930.33930.3393-
23 Jan 20240.32880.32880.32880.32880.3288-
22 Jan 20240.31840.31840.31840.31840.3184-
19 Jan 20240.33310.33310.33310.33310.3331-
18 Jan 20240.34290.34290.34290.34290.3429-
17 Jan 20240.34810.34810.34810.34810.3481-
16 Jan 20240.35420.35420.35420.35420.3542-
15 Jan 20240.35870.35870.35870.35870.3587-
12 Jan 20240.35870.35870.35870.35870.3587-
11 Jan 20240.36100.36100.36100.36100.3610-
10 Jan 20240.36000.36000.36000.36000.3600-
09 Jan 20240.36660.36660.36660.36660.3666-
08 Jan 20240.36630.36630.36630.36630.3663-
05 Jan 20240.37900.37900.37900.37900.3790-
04 Jan 20240.38260.38260.38260.38260.3826-
03 Jan 20240.38970.38970.38970.38970.3897-
02 Jan 20240.38970.38970.38970.38970.3897-
29 Dec 20230.39700.39700.39700.39700.3970-
28 Dec 20230.39430.39430.39430.39430.3943-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...