Xinjiang Winka Times Dept historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.300	8.730	8.260	8.730	8.092	20,628,988
2023-10-27	7.250	7.940	7.240	7.940	7.360	27,931,604
2023-10-26	7.230	7.460	7.140	7.220	6.693	20,053,156
2023-10-25	6.900	7.360	6.900	7.240	6.711	30,521,404
2023-10-24	6.150	6.710	6.130	6.710	6.220	21,109,786
2023-10-23	6.120	6.220	6.040	6.100	5.654	6,171,492
2023-10-20	6.100	6.230	6.080	6.190	5.738	4,781,216
2023-10-19	6.180	6.320	6.120	6.150	5.701	5,897,000
2023-10-18	6.420	6.440	6.200	6.240	5.784	9,950,594
2023-10-17	6.580	6.680	6.420	6.440	5.970	10,644,636
2023-10-16	6.560	6.560	6.400	6.520	6.044	8,825,072
2023-10-13	6.730	6.750	6.410	6.540	6.062	12,981,460
2023-10-12	6.920	6.970	6.660	6.710	6.220	15,787,776
2023-10-11	7.250	7.340	6.900	6.920	6.415	20,209,531
2023-10-10	7.120	7.770	7.030	7.240	6.711	22,184,276
2023-10-09	7.310	7.390	7.000	7.060	6.544	21,946,084
2023-09-28	7.380	7.880	7.210	7.440	6.897	27,215,120
2023-09-27	7.120	7.350	7.000	7.290	6.758	19,484,460
2023-09-26	6.930	7.280	6.860	7.170	6.646	19,167,100
2023-09-25	6.780	7.080	6.690	7.010	6.498	16,998,444
2023-09-22	6.740	6.840	6.630	6.800	6.303	8,631,268
2023-09-21	6.910	6.940	6.730	6.770	6.276	9,030,336
2023-09-20	7.100	7.110	6.800	6.880	6.377	15,770,300
2023-09-19	7.040	7.160	6.980	7.140	6.618	17,267,908
2023-09-18	6.840	7.180	6.800	7.180	6.656	22,819,339
2023-09-15	6.730	6.950	6.720	6.880	6.377	15,447,480
2023-09-14	6.800	6.880	6.680	6.720	6.229	14,054,248
2023-09-13	6.810	7.010	6.810	6.900	6.396	14,491,824
2023-09-12	6.890	7.050	6.810	6.860	6.359	17,348,632
2023-09-11	6.990	6.990	6.780	6.900	6.396	19,205,672
2023-09-08	6.950	7.120	6.750	7.000	6.489	31,469,735
2023-09-07	7.010	7.220	6.850	6.970	6.461	48,080,708
2023-09-06	6.330	7.030	6.330	7.030	6.517	27,461,468
2023-09-05	6.600	6.660	6.350	6.390	5.923	15,846,532
2023-09-04	6.580	6.720	6.500	6.670	6.183	23,478,628
2023-09-01	6.560	6.950	6.440	6.680	6.192	34,386,004
2023-08-31	6.120	6.710	6.000	6.520	6.044	34,478,323
2023-08-30	6.380	6.380	6.080	6.100	5.654	13,984,812
2023-08-29	6.090	6.470	5.940	6.390	5.923	23,829,221
2023-08-28	6.800	6.800	6.060	6.090	5.645	33,420,282
2023-08-25	6.810	6.890	6.390	6.600	6.118	39,175,919
2023-08-24	6.700	7.460	6.700	7.090	6.572	52,682,115
2023-08-23	6.460	7.040	6.320	6.780	6.285	31,440,472
2023-08-22	6.450	6.490	6.300	6.400	5.933	4,109,248
2023-08-21	6.600	6.640	6.380	6.390	5.923	4,469,508
2023-08-18	6.720	6.780	6.400	6.420	5.951	4,867,684
2023-08-17	6.500	6.690	6.430	6.650	6.164	5,226,044
2023-08-16	6.590	6.670	6.500	6.530	6.053	4,802,572
2023-08-15	6.560	6.700	6.500	6.600	6.118	4,972,756
2023-08-14	6.280	6.600	6.180	6.570	6.090	7,985,192
2023-08-11	6.440	6.480	6.280	6.280	5.821	5,317,756
2023-08-10	6.540	6.560	6.450	6.470	5.997	2,474,800
2023-08-09	6.600	6.640	6.480	6.520	6.044	3,439,848
2023-08-08	6.650	6.680	6.510	6.610	6.127	4,918,480
2023-08-07	6.820	6.820	6.610	6.650	6.164	4,091,932
2023-08-04	6.910	6.990	6.770	6.770	6.276	5,710,924
2023-08-03	6.850	6.990	6.810	6.900	6.396	7,022,840
2023-08-02	7.210	7.210	6.900	6.960	6.452	9,507,148
2023-08-01	7.290	7.350	7.070	7.140	6.618	13,772,156
2023-07-31	6.890	7.560	6.660	7.300	6.767	18,878,680

← NewerPage 13 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.