Xinjiang Winka Times Dept historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	5.820	5.980	5.780	5.810	5.386	1,840,972
2022-08-02	6.150	6.150	5.760	5.880	5.451	3,853,240
2022-08-01	6.200	6.260	6.120	6.150	5.701	2,317,904
2022-07-29	6.280	6.300	6.150	6.240	5.784	1,532,036
2022-07-28	6.280	6.330	6.230	6.250	5.794	1,663,684
2022-07-27	6.260	6.290	6.220	6.250	5.794	1,675,100
2022-07-26	6.330	6.330	6.210	6.250	5.794	2,148,244
2022-07-25	6.320	6.350	6.230	6.290	5.831	1,988,880
2022-07-22	6.330	6.360	6.200	6.280	5.821	1,322,824
2022-07-21	6.390	6.430	6.300	6.300	5.840	1,399,400
2022-07-20	6.340	6.420	6.280	6.390	5.923	1,830,688
2022-07-19	6.350	6.400	6.250	6.340	5.877	2,136,640
2022-07-18	6.110	6.440	6.110	6.340	5.877	4,444,488
2022-07-15	6.130	6.230	6.110	6.120	5.673	2,203,660
2022-07-14	6.210	6.310	6.140	6.200	5.747	2,717,260
2022-07-13	6.260	6.260	6.100	6.170	5.719	1,593,200
2022-07-12	6.150	6.280	6.070	6.160	5.710	2,552,304
2022-07-11	6.100	6.180	6.000	6.150	5.701	2,209,168
2022-07-08	6.030	6.130	6.020	6.080	5.636	1,674,124
2022-07-07	6.010	6.140	5.990	6.040	5.599	1,806,148
2022-07-06	6.120	6.160	5.950	5.960	5.525	2,605,640
2022-07-05	6.180	6.220	6.060	6.170	5.719	1,991,920
2022-07-04	6.240	6.240	6.100	6.160	5.710	2,315,308
2022-07-01	6.280	6.310	6.170	6.200	5.747	2,675,740
2022-06-30	6.200	6.310	6.150	6.310	5.849	3,389,960
2022-06-29	6.280	6.300	6.130	6.200	5.747	2,288,492
2022-06-28	6.250	6.280	6.200	6.230	5.775	1,912,060
2022-06-27	6.140	6.290	6.140	6.240	5.784	2,157,363
2022-06-24	6.210	6.260	6.130	6.140	5.692	1,815,996
2022-06-23	6.090	6.230	6.090	6.200	5.747	2,120,055
2022-06-22	6.270	6.300	6.040	6.090	5.645	2,711,360
2022-06-21	6.200	6.340	6.180	6.260	5.803	2,526,111
2022-06-20	6.230	6.250	6.130	6.200	5.747	1,629,280
2022-06-17	6.200	6.240	6.130	6.180	5.729	2,513,344
2022-06-16	6.220	6.250	6.140	6.210	5.756	2,087,600
2022-06-15	6.280	6.360	6.190	6.210	5.756	2,475,407
2022-06-14	6.250	6.300	6.170	6.260	5.803	2,515,107
2022-06-13	6.440	6.490	6.190	6.270	5.812	3,879,152
2022-06-10	6.490	6.640	6.420	6.450	5.979	2,580,600
2022-06-09	6.650	6.730	6.480	6.490	6.016	3,175,740
2022-06-08	6.640	6.700	6.390	6.620	6.136	4,235,300
2022-06-07	6.700	6.750	6.600	6.710	6.220	2,885,256
2022-06-06	6.660	6.720	6.590	6.660	6.174	2,700,968
2022-06-02	6.800	6.800	6.640	6.660	6.174	2,684,096
2022-06-01	6.860	6.980	6.730	6.810	6.313	3,549,884
2022-05-31	7.000	7.030	6.800	6.880	6.377	4,621,900
2022-05-30	6.920	7.000	6.750	6.950	6.442	5,388,528
2022-05-27	6.910	6.960	6.820	6.910	6.405	3,920,060
2022-05-26	6.780	7.050	6.770	6.960	6.452	6,687,520
2022-05-25	6.450	6.840	6.440	6.780	6.285	4,894,716
2022-05-24	6.750	6.800	6.460	6.470	5.997	4,476,412
2022-05-23	6.820	6.900	6.710	6.760	6.266	4,205,056
2022-05-20	6.770	7.000	6.740	6.820	6.322	4,812,576
2022-05-19	6.760	6.890	6.660	6.760	6.266	4,791,412
2022-05-18	6.660	7.100	6.620	6.860	6.359	9,270,428
2022-05-17	6.880	6.880	6.650	6.660	6.174	4,922,544
2022-05-16	6.720	6.940	6.660	6.890	6.387	6,621,676
2022-05-13	6.680	6.860	6.580	6.750	6.257	4,794,196
2022-05-12	6.710	6.730	6.540	6.690	6.201	4,976,420
2022-05-11	6.840	6.930	6.580	6.630	6.146	8,204,332

← NewerPage 18 of 21 · 1,218 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.