Xinjiang Winka Times Dept historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.720	6.750	6.410	6.660	6.174	10,180,408
2024-01-22	7.220	7.250	6.660	6.710	6.220	16,735,116
2024-01-19	7.490	7.510	7.090	7.300	6.767	19,765,748
2024-01-18	7.450	7.860	7.150	7.510	6.961	32,868,340
2024-01-17	7.420	8.240	7.260	7.640	7.082	37,833,388
2024-01-16	7.580	7.750	7.250	7.490	6.943	24,083,756
2024-01-15	7.270	7.890	7.210	7.520	6.971	24,753,226
2024-01-12	7.190	7.560	7.070	7.230	6.702	18,306,012
2024-01-11	7.140	7.180	7.020	7.170	6.646	13,336,492
2024-01-10	6.940	7.210	6.820	7.190	6.665	18,149,508
2024-01-09	6.730	6.950	6.680	6.920	6.415	6,246,000
2024-01-08	6.760	6.830	6.670	6.720	6.229	4,982,168
2024-01-05	6.910	6.910	6.740	6.760	6.266	3,643,956
2024-01-04	6.800	6.890	6.800	6.860	6.359	3,780,352
2024-01-03	6.770	6.850	6.740	6.810	6.313	3,317,440
2024-01-02	6.730	6.830	6.730	6.800	6.303	3,859,040
2023-12-29	6.530	6.780	6.520	6.720	6.229	4,747,200
2023-12-28	6.530	6.610	6.400	6.550	6.072	4,010,400
2023-12-27	6.400	6.560	6.380	6.550	6.072	3,841,300
2023-12-26	6.500	6.580	6.440	6.460	5.988	3,170,580
2023-12-25	6.670	6.670	6.450	6.470	5.997	4,538,600
2023-12-22	6.710	6.750	6.600	6.620	6.136	4,685,000
2023-12-21	6.500	6.740	6.500	6.730	6.238	5,691,820
2023-12-20	6.690	6.760	6.630	6.640	6.155	4,721,100
2023-12-19	6.790	6.790	6.670	6.730	6.238	3,883,120
2023-12-18	6.900	6.950	6.700	6.730	6.238	5,031,996
2023-12-15	6.930	6.980	6.870	6.940	6.433	3,803,020
2023-12-14	7.070	7.070	6.910	6.910	6.405	4,535,220
2023-12-13	7.000	7.060	6.950	6.950	6.442	6,583,100
2023-12-12	6.870	7.040	6.850	6.940	6.433	7,607,884
2023-12-11	6.780	6.860	6.750	6.830	6.331	6,370,800
2023-12-08	7.080	7.120	6.790	6.830	6.331	11,352,288
2023-12-07	7.180	7.180	7.050	7.110	6.591	8,437,963
2023-12-06	7.280	7.280	7.100	7.180	6.656	12,177,316
2023-12-05	7.260	7.410	7.230	7.240	6.711	13,424,300
2023-12-04	7.260	7.410	7.170	7.300	6.767	13,344,896
2023-12-01	7.190	7.370	7.150	7.260	6.730	14,444,772
2023-11-30	7.080	7.240	7.000	7.210	6.683	11,001,124
2023-11-29	7.050	7.160	7.020	7.090	6.572	11,284,068
2023-11-28	7.130	7.150	7.010	7.060	6.544	9,666,808
2023-11-27	7.200	7.350	7.070	7.110	6.591	12,583,344
2023-11-24	7.300	7.450	7.240	7.290	6.758	13,572,572
2023-11-23	7.250	7.360	7.150	7.290	6.758	14,494,288
2023-11-22	7.100	7.450	7.090	7.280	6.748	24,639,200
2023-11-21	7.060	7.320	7.020	7.180	6.656	18,003,549
2023-11-20	7.040	7.070	6.990	7.050	6.535	10,842,437
2023-11-17	6.950	7.070	6.940	7.040	6.526	9,651,561
2023-11-16	6.980	7.060	6.940	7.010	6.498	11,016,753
2023-11-15	7.030	7.040	6.940	6.970	6.461	8,572,344
2023-11-14	7.070	7.080	6.930	6.980	6.470	11,004,300
2023-11-13	6.920	7.060	6.910	7.050	6.535	13,215,832
2023-11-10	7.100	7.130	6.930	6.940	6.433	19,205,420
2023-11-09	7.080	7.280	7.000	7.240	6.711	36,291,160
2023-11-08	6.990	7.000	6.850	6.930	6.424	13,938,816
2023-11-07	6.950	7.020	6.860	7.000	6.489	17,770,000
2023-11-06	6.920	7.030	6.880	6.970	6.461	23,299,428
2023-11-03	7.020	7.100	6.810	6.850	6.350	27,203,296
2023-11-02	7.360	7.380	6.980	7.000	6.489	40,046,467
2023-11-01	8.380	8.890	7.380	7.390	6.850	51,807,940
2023-10-31	8.700	8.990	7.970	8.200	7.601	48,459,992

← NewerPage 12 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	0.1000 CNY
2025-06-25	0.0500 CNY
2024-07-11	0.2563 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.