Xinjiang Winka Times Dept historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.380	7.430	7.160	7.290	6.758	14,407,704
2022-02-08	7.270	7.590	7.150	7.450	6.906	19,596,379
2022-02-07	6.550	7.230	6.510	7.230	6.702	16,416,363
2022-01-28	6.770	6.800	6.350	6.570	6.090	11,590,296
2022-01-27	6.870	7.050	6.500	6.620	6.136	16,792,864
2022-01-26	6.600	7.280	6.360	7.220	6.693	26,116,664
2022-01-25	6.370	6.780	6.370	6.620	6.136	19,309,999
2022-01-24	7.650	7.950	6.810	6.810	6.313	33,144,591
2022-01-21	7.050	7.570	6.980	7.570	7.017	27,410,292
2022-01-20	6.210	6.880	6.200	6.880	6.377	21,492,680
2022-01-19	6.280	6.460	6.200	6.250	5.794	3,301,648
2022-01-18	6.670	6.700	6.290	6.320	5.858	7,899,280
2022-01-17	6.400	6.660	6.390	6.660	6.174	6,958,030
2022-01-14	6.210	6.440	6.170	6.340	5.877	7,780,160
2022-01-13	6.160	6.310	6.130	6.220	5.766	3,728,076
2022-01-12	6.090	6.170	6.040	6.140	5.692	2,959,796
2022-01-11	6.060	6.190	5.980	6.080	5.636	2,041,104
2022-01-10	6.010	6.120	5.990	6.120	5.673	1,918,796
2022-01-07	6.150	6.190	6.010	6.010	5.571	3,093,019
2022-01-06	6.210	6.210	6.020	6.140	5.692	2,476,860
2022-01-05	6.170	6.230	6.090	6.180	5.729	3,516,228
2022-01-04	5.940	6.220	5.910	6.150	5.701	5,838,057
2021-12-31	5.930	6.030	5.880	5.920	5.488	2,558,440
2021-12-30	5.900	5.920	5.840	5.910	5.478	2,061,608
2021-12-29	5.880	5.960	5.810	5.880	5.451	2,565,887
2021-12-28	5.740	5.920	5.710	5.900	5.469	4,442,820
2021-12-27	5.750	5.800	5.500	5.720	5.302	6,879,132
2021-12-24	5.760	6.330	5.600	5.780	5.358	9,100,652
2021-12-23	5.900	5.900	5.740	5.760	5.339	2,598,312
2021-12-22	5.840	5.900	5.790	5.850	5.423	3,912,628
2021-12-21	5.670	5.920	5.650	5.830	5.404	4,606,517
2021-12-20	5.660	5.680	5.620	5.660	5.247	1,957,805
2021-12-17	5.590	5.670	5.560	5.660	5.247	1,965,748
2021-12-16	5.590	5.650	5.540	5.590	5.182	1,644,820
2021-12-15	5.680	5.750	5.560	5.600	5.191	2,371,022
2021-12-14	5.610	5.680	5.600	5.650	5.237	1,397,148
2021-12-13	5.630	5.740	5.600	5.620	5.210	1,996,396
2021-12-10	5.630	5.650	5.570	5.620	5.210	1,689,536
2021-12-09	5.540	5.640	5.470	5.610	5.200	2,399,832
2021-12-08	5.590	5.610	5.490	5.540	5.135	2,510,048
2021-12-07	5.710	5.740	5.560	5.590	5.182	3,547,008
2021-12-06	5.700	5.870	5.690	5.690	5.274	2,851,280
2021-12-03	5.710	5.800	5.680	5.720	5.302	1,575,216
2021-12-02	5.790	5.890	5.700	5.730	5.311	2,495,792
2021-12-01	5.760	5.890	5.710	5.790	5.367	3,118,112
2021-11-30	5.830	5.940	5.790	5.790	5.367	2,317,428
2021-11-29	5.890	5.960	5.830	5.840	5.413	3,285,844
2021-11-26	5.810	5.960	5.740	5.900	5.469	4,297,744
2021-11-25	5.690	6.100	5.670	5.820	5.395	6,717,332
2021-11-24	5.990	5.990	5.600	5.750	5.330	6,967,208
2021-11-23	5.960	6.040	5.850	5.990	5.552	2,498,264
2021-11-22	6.050	6.060	5.870	5.960	5.525	2,396,704
2021-11-19	6.090	6.100	5.860	5.960	5.525	4,225,944
2021-11-18	6.130	6.160	6.000	6.090	5.645	3,350,096
2021-11-17	5.920	6.150	5.810	6.100	5.654	5,196,420
2021-11-16	5.890	5.980	5.820	5.970	5.534	3,365,292
2021-11-15	6.030	6.300	5.730	5.890	5.460	7,812,560
2021-11-12	5.980	6.080	5.860	6.000	5.562	4,146,116
2021-11-11	6.090	6.150	5.960	6.020	5.580	4,278,529
2021-11-10	6.100	6.190	6.000	6.160	5.710	3,966,336

← NewerPage 20 of 21 · 1,219 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.