Xinjiang Winka Times Dept historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	6.570	6.880	6.530	6.830	6.331	7,704,960
2022-05-09	6.450	6.750	6.400	6.670	6.183	5,766,590
2022-05-06	6.330	6.580	6.300	6.450	5.979	5,689,165
2022-05-05	6.150	6.530	6.150	6.450	5.979	6,487,422
2022-04-29	5.850	6.370	5.810	6.290	5.831	8,371,435
2022-04-28	5.630	6.110	5.610	5.860	5.432	7,384,748
2022-04-27	5.550	5.570	5.150	5.550	5.145	6,365,308
2022-04-26	6.060	6.150	5.630	5.710	5.293	8,529,568
2022-04-25	6.490	6.570	6.190	6.190	5.738	13,293,567
2022-04-22	6.520	6.950	6.410	6.880	6.377	22,537,148
2022-04-21	6.350	6.750	6.250	6.640	6.155	15,929,192
2022-04-20	6.350	6.690	6.330	6.400	5.933	8,054,724
2022-04-19	6.410	6.460	6.240	6.400	5.933	5,440,486
2022-04-18	6.170	6.540	6.040	6.400	5.933	6,990,058
2022-04-15	6.280	6.570	6.280	6.320	5.858	6,306,658
2022-04-14	6.310	6.440	6.260	6.340	5.877	6,396,216
2022-04-13	6.450	6.530	6.250	6.280	5.821	7,689,507
2022-04-12	6.190	6.570	6.100	6.550	6.072	9,581,427
2022-04-11	6.090	6.400	5.970	6.380	5.914	7,215,128
2022-04-08	6.100	6.110	5.950	6.020	5.580	2,145,032
2022-04-07	6.160	6.300	6.100	6.120	5.673	3,144,060
2022-04-06	6.070	6.240	6.010	6.210	5.756	2,662,616
2022-04-01	5.880	6.060	5.840	6.040	5.599	2,483,040
2022-03-31	5.850	5.970	5.780	5.920	5.488	2,315,645
2022-03-30	5.850	5.880	5.760	5.850	5.423	1,805,388
2022-03-29	5.850	5.920	5.750	5.770	5.349	1,606,992
2022-03-28	5.880	5.910	5.710	5.860	5.432	1,859,640
2022-03-25	5.780	6.040	5.780	5.840	5.413	2,545,296
2022-03-24	5.890	5.920	5.790	5.830	5.404	1,649,000
2022-03-23	6.000	6.000	5.850	5.890	5.460	2,044,462
2022-03-22	5.850	6.110	5.810	5.980	5.543	3,247,200
2022-03-21	5.850	5.980	5.790	5.860	5.432	2,159,013
2022-03-18	5.750	5.960	5.650	5.860	5.432	2,744,680
2022-03-17	5.710	5.850	5.650	5.660	5.247	2,367,240
2022-03-16	5.560	5.750	5.470	5.660	5.247	3,091,880
2022-03-15	5.830	5.840	5.500	5.560	5.154	3,247,960
2022-03-14	6.000	6.020	5.840	5.850	5.423	2,206,896
2022-03-11	5.900	6.050	5.800	6.030	5.590	2,400,428
2022-03-10	6.210	6.250	5.940	5.980	5.543	3,508,387
2022-03-09	6.100	6.140	5.700	5.900	5.469	3,823,720
2022-03-08	6.330	6.360	6.040	6.050	5.608	3,788,192
2022-03-07	6.380	6.430	6.280	6.330	5.868	3,213,932
2022-03-04	6.530	6.570	6.380	6.380	5.914	3,641,336
2022-03-03	6.630	6.640	6.520	6.520	6.044	2,616,340
2022-03-02	6.550	6.650	6.530	6.610	6.127	1,985,028
2022-03-01	6.580	6.660	6.500	6.600	6.118	3,069,612
2022-02-28	6.670	6.740	6.500	6.580	6.099	3,059,268
2022-02-25	6.630	6.830	6.630	6.670	6.183	5,025,708
2022-02-24	7.000	7.080	6.490	6.630	6.146	7,287,372
2022-02-23	6.840	7.050	6.620	7.030	6.517	8,366,616
2022-02-22	6.800	6.950	6.740	6.850	6.350	7,187,080
2022-02-21	7.000	7.030	6.820	6.880	6.377	9,709,692
2022-02-18	7.110	7.210	6.910	7.040	6.526	11,885,803
2022-02-17	7.220	7.440	7.000	7.140	6.618	15,809,407
2022-02-16	6.950	7.740	6.900	7.250	6.720	22,240,560
2022-02-15	7.360	7.440	6.980	7.040	6.526	12,886,104
2022-02-14	7.300	7.760	7.140	7.490	6.943	13,490,096
2022-02-11	7.450	7.540	7.210	7.320	6.785	13,573,368
2022-02-10	7.240	7.840	7.160	7.660	7.101	15,439,184
2022-02-09	7.380	7.430	7.160	7.290	6.758	14,407,704

← NewerPage 19 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.