Xinjiang Winka Times Dept historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.320 | 4.430 | 4.300 | 4.370 | 4.287 | 1,008,280 |
| 2024-07-24 | 4.420 | 4.420 | 4.330 | 4.340 | 4.258 | 1,328,400 |
| 2024-07-23 | 4.460 | 4.550 | 4.420 | 4.420 | 4.336 | 1,585,436 |
| 2024-07-22 | 4.450 | 4.520 | 4.400 | 4.500 | 4.415 | 1,671,976 |
| 2024-07-19 | 4.440 | 4.480 | 4.390 | 4.440 | 4.356 | 1,287,084 |
| 2024-07-18 | 4.420 | 4.500 | 4.370 | 4.460 | 4.375 | 1,697,296 |
| 2024-07-17 | 4.490 | 4.520 | 4.420 | 4.460 | 4.375 | 1,332,300 |
| 2024-07-16 | 4.500 | 4.570 | 4.470 | 4.490 | 4.405 | 1,506,100 |
| 2024-07-15 | 4.650 | 4.650 | 4.510 | 4.530 | 4.444 | 1,676,856 |
| 2024-07-12 | 4.530 | 4.680 | 4.520 | 4.610 | 4.523 | 3,793,904 |
| 2024-07-11 | 4.500 | 4.560 | 4.440 | 4.530 | 4.444 | 3,160,228 |
| 2024-07-10 | 4.610 | 4.690 | 4.570 | 4.650 | 4.310 | 2,062,704 |
| 2024-07-09 | 4.690 | 4.780 | 4.500 | 4.650 | 4.310 | 4,932,208 |
| 2024-07-08 | 4.950 | 5.000 | 4.800 | 4.840 | 4.486 | 1,827,800 |
| 2024-07-05 | 4.880 | 4.880 | 4.880 | 4.880 | 4.524 | 0 |
| 2024-07-04 | 5.080 | 5.100 | 4.860 | 4.880 | 4.524 | 3,638,996 |
| 2024-07-03 | 5.020 | 5.180 | 4.950 | 5.090 | 4.718 | 3,197,696 |
| 2024-07-02 | 4.960 | 5.070 | 4.950 | 5.010 | 4.644 | 2,195,096 |
| 2024-07-01 | 4.950 | 4.970 | 4.880 | 4.970 | 4.607 | 1,648,644 |
| 2024-06-28 | 4.930 | 5.000 | 4.900 | 4.930 | 4.570 | 1,788,188 |
| 2024-06-27 | 4.970 | 5.010 | 4.920 | 4.930 | 4.570 | 1,701,136 |
| 2024-06-26 | 4.890 | 5.010 | 4.870 | 4.990 | 4.626 | 2,338,812 |
| 2024-06-25 | 4.850 | 4.950 | 4.850 | 4.910 | 4.551 | 2,040,028 |
| 2024-06-24 | 4.970 | 5.000 | 4.830 | 4.870 | 4.514 | 2,149,900 |
| 2024-06-21 | 4.990 | 5.070 | 4.950 | 5.020 | 4.653 | 1,492,980 |
| 2024-06-20 | 5.100 | 5.110 | 5.000 | 5.010 | 4.644 | 1,605,684 |
| 2024-06-19 | 5.150 | 5.200 | 5.090 | 5.110 | 4.737 | 1,821,700 |
| 2024-06-18 | 5.060 | 5.140 | 5.060 | 5.110 | 4.737 | 1,727,024 |
| 2024-06-17 | 5.090 | 5.120 | 5.020 | 5.100 | 4.728 | 1,820,600 |
| 2024-06-14 | 5.240 | 5.240 | 5.050 | 5.120 | 4.746 | 1,890,704 |
| 2024-06-13 | 5.190 | 5.200 | 5.070 | 5.100 | 4.728 | 2,283,500 |
| 2024-06-12 | 5.080 | 5.180 | 5.060 | 5.170 | 4.792 | 1,848,700 |
| 2024-06-11 | 5.200 | 5.200 | 5.010 | 5.090 | 4.718 | 2,394,640 |
| 2024-06-07 | 5.000 | 5.240 | 4.970 | 5.190 | 4.811 | 3,746,044 |
| 2024-06-06 | 5.090 | 5.090 | 4.790 | 4.910 | 4.551 | 4,375,544 |
| 2024-06-05 | 5.180 | 5.200 | 5.010 | 5.040 | 4.672 | 4,004,776 |
| 2024-06-04 | 5.250 | 5.280 | 5.130 | 5.210 | 4.829 | 3,404,900 |
| 2024-06-03 | 5.430 | 5.450 | 5.260 | 5.300 | 4.913 | 3,263,144 |
| 2024-05-31 | 5.330 | 5.460 | 5.300 | 5.430 | 5.033 | 2,740,760 |
| 2024-05-30 | 5.410 | 5.430 | 5.310 | 5.330 | 4.941 | 2,513,420 |
| 2024-05-29 | 5.430 | 5.470 | 5.380 | 5.410 | 5.015 | 2,572,840 |
| 2024-05-28 | 5.450 | 5.500 | 5.410 | 5.420 | 5.024 | 3,180,781 |
| 2024-05-27 | 5.550 | 5.580 | 5.410 | 5.500 | 5.098 | 4,307,060 |
| 2024-05-24 | 5.590 | 5.690 | 5.540 | 5.550 | 5.145 | 4,214,004 |
| 2024-05-23 | 5.800 | 5.820 | 5.560 | 5.610 | 5.200 | 7,040,500 |
| 2024-05-22 | 6.010 | 6.140 | 5.820 | 5.860 | 5.432 | 10,035,795 |
| 2024-05-21 | 5.910 | 6.110 | 5.720 | 6.010 | 5.571 | 14,090,851 |
| 2024-05-20 | 5.740 | 6.140 | 5.700 | 5.920 | 5.488 | 12,605,272 |
| 2024-05-17 | 5.700 | 5.760 | 5.640 | 5.740 | 5.321 | 2,594,891 |
| 2024-05-16 | 5.610 | 5.760 | 5.610 | 5.690 | 5.274 | 2,961,236 |
| 2024-05-15 | 5.670 | 5.730 | 5.570 | 5.680 | 5.265 | 2,685,360 |
| 2024-05-14 | 5.500 | 5.660 | 5.500 | 5.650 | 5.237 | 3,237,640 |
| 2024-05-13 | 5.690 | 5.690 | 5.450 | 5.470 | 5.070 | 3,966,620 |
| 2024-05-10 | 5.740 | 5.800 | 5.640 | 5.690 | 5.274 | 3,154,996 |
| 2024-05-09 | 5.720 | 5.780 | 5.680 | 5.750 | 5.330 | 3,583,784 |
| 2024-05-08 | 5.780 | 5.790 | 5.660 | 5.680 | 5.265 | 3,438,460 |
| 2024-05-07 | 5.780 | 5.830 | 5.740 | 5.780 | 5.358 | 3,024,268 |
| 2024-05-06 | 5.790 | 5.800 | 5.720 | 5.780 | 5.358 | 4,393,292 |
| 2024-04-30 | 5.810 | 5.810 | 5.650 | 5.680 | 5.265 | 4,668,718 |
| 2024-04-29 | 5.670 | 5.860 | 5.670 | 5.810 | 5.386 | 8,956,604 |
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.