Xinjiang Winka Times Dept historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.610	7.200	6.580	6.890	6.387	13,449,492
2023-07-27	6.800	6.800	6.650	6.660	6.174	3,077,660
2023-07-26	6.660	6.780	6.650	6.770	6.276	4,438,072
2023-07-25	6.840	6.850	6.660	6.690	6.201	5,318,424
2023-07-24	6.680	6.860	6.650	6.820	6.322	6,846,804
2023-07-21	6.700	6.810	6.630	6.740	6.248	7,676,392
2023-07-20	6.760	6.850	6.680	6.680	6.192	7,876,872
2023-07-19	6.680	6.820	6.630	6.740	6.248	9,249,484
2023-07-18	6.420	6.880	6.410	6.740	6.248	11,884,592
2023-07-17	6.320	6.480	6.260	6.460	5.988	5,817,756
2023-07-14	6.280	6.510	6.200	6.370	5.905	6,148,860
2023-07-13	6.260	6.430	6.230	6.280	5.821	5,529,100
2023-07-12	6.440	6.540	6.160	6.220	5.766	9,302,840
2023-07-11	6.150	6.620	6.110	6.540	6.062	9,890,028
2023-07-10	6.070	6.170	6.060	6.140	5.692	2,646,928
2023-07-07	6.000	6.060	5.960	6.060	5.617	2,664,800
2023-07-06	6.010	6.120	5.980	6.030	5.590	4,555,980
2023-07-05	6.080	6.080	5.950	5.950	5.515	2,201,020
2023-07-04	6.040	6.060	5.980	6.050	5.608	2,804,160
2023-07-03	6.250	6.250	6.000	6.040	5.599	4,878,420
2023-06-30	6.120	6.200	6.050	6.120	5.673	4,771,100
2023-06-29	5.970	6.150	5.900	6.080	5.636	6,200,884
2023-06-28	5.950	6.110	5.870	6.040	5.599	8,053,200
2023-06-27	5.860	6.000	5.860	5.950	5.515	3,292,585
2023-06-26	6.000	6.030	5.880	5.900	5.469	3,874,240
2023-06-21	6.130	6.180	5.960	6.000	5.562	5,169,240
2023-06-20	6.350	6.390	6.100	6.130	5.682	7,687,080
2023-06-19	6.590	6.670	6.290	6.360	5.895	8,909,069
2023-06-16	6.830	6.850	6.590	6.630	6.146	8,239,016
2023-06-15	7.020	7.080	6.730	6.790	6.294	11,381,508
2023-06-14	6.750	7.280	6.660	7.100	6.581	19,600,436
2023-06-13	6.270	6.900	6.230	6.830	6.331	17,815,308
2023-06-12	6.150	6.350	6.020	6.270	5.812	7,190,664
2023-06-09	6.080	6.150	6.000	6.120	5.673	4,520,316
2023-06-08	6.000	6.060	5.990	6.050	5.608	3,324,372
2023-06-07	6.000	6.050	5.930	6.030	5.590	3,571,368
2023-06-06	6.080	6.110	5.980	6.000	5.562	3,875,748
2023-06-05	5.840	6.100	5.840	6.070	5.627	5,932,952
2023-06-02	5.740	5.900	5.700	5.840	5.413	3,303,676
2023-06-01	5.770	5.770	5.620	5.740	5.321	2,644,236
2023-05-31	5.730	5.820	5.680	5.720	5.302	1,864,284
2023-05-30	5.700	5.750	5.640	5.740	5.321	2,639,252
2023-05-29	5.760	5.880	5.690	5.700	5.284	3,302,152
2023-05-26	5.830	5.840	5.720	5.790	5.367	2,167,340
2023-05-25	5.860	5.910	5.770	5.830	5.404	2,479,432
2023-05-24	5.940	5.980	5.870	5.880	5.451	2,929,100
2023-05-23	5.950	6.040	5.900	5.940	5.506	2,902,256
2023-05-22	5.980	6.070	5.920	5.940	5.506	3,104,664
2023-05-19	5.960	5.980	5.890	5.970	5.534	2,749,936
2023-05-18	6.030	6.100	5.940	5.970	5.534	3,948,448
2023-05-17	5.810	6.100	5.760	6.030	5.590	9,490,976
2023-05-16	5.850	5.890	5.780	5.810	5.386	3,561,180
2023-05-15	5.930	5.960	5.790	5.820	5.395	3,920,224
2023-05-12	5.880	5.950	5.800	5.940	5.506	6,247,133
2023-05-11	5.800	6.020	5.800	5.980	5.543	7,199,948
2023-05-10	5.800	5.810	5.720	5.780	5.358	4,537,920
2023-05-09	5.830	5.880	5.780	5.820	5.395	6,299,376
2023-05-08	5.860	5.900	5.760	5.810	5.386	9,439,372
2023-05-05	6.100	6.150	5.800	5.850	5.423	18,103,650
2023-05-04	5.750	5.950	5.700	5.950	5.515	7,703,338

← NewerPage 14 of 21 · 1,212 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.