Xinjiang Winka Times Dept historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.750 | 5.850 | 5.640 | 5.830 | 5.404 | 3,588,756 |
| 2024-04-25 | 5.580 | 5.880 | 5.550 | 5.750 | 5.330 | 5,049,100 |
| 2024-04-24 | 5.470 | 5.630 | 5.450 | 5.580 | 5.172 | 3,707,240 |
| 2024-04-23 | 5.460 | 5.520 | 5.370 | 5.450 | 5.052 | 3,659,676 |
| 2024-04-22 | 5.600 | 5.600 | 5.350 | 5.450 | 5.052 | 3,968,296 |
| 2024-04-19 | 5.660 | 5.710 | 5.450 | 5.570 | 5.163 | 6,208,760 |
| 2024-04-18 | 5.870 | 6.040 | 5.610 | 5.640 | 5.228 | 11,322,290 |
| 2024-04-17 | 5.330 | 5.610 | 5.300 | 5.610 | 5.200 | 5,774,056 |
| 2024-04-16 | 5.560 | 5.590 | 5.100 | 5.100 | 4.728 | 9,590,796 |
| 2024-04-15 | 6.100 | 6.200 | 5.600 | 5.670 | 5.256 | 11,866,592 |
| 2024-04-12 | 6.240 | 6.340 | 6.190 | 6.220 | 5.766 | 5,417,572 |
| 2024-04-11 | 6.240 | 6.340 | 6.200 | 6.270 | 5.812 | 5,348,900 |
| 2024-04-10 | 6.330 | 6.390 | 6.210 | 6.300 | 5.840 | 5,427,720 |
| 2024-04-09 | 6.240 | 6.350 | 6.190 | 6.330 | 5.868 | 4,140,132 |
| 2024-04-08 | 6.350 | 6.360 | 6.190 | 6.190 | 5.738 | 5,932,316 |
| 2024-04-03 | 6.280 | 6.360 | 6.220 | 6.330 | 5.868 | 4,152,292 |
| 2024-04-02 | 6.220 | 6.340 | 6.190 | 6.310 | 5.849 | 5,038,774 |
| 2024-04-01 | 6.170 | 6.250 | 6.150 | 6.230 | 5.775 | 3,708,700 |
| 2024-03-29 | 6.020 | 6.130 | 5.970 | 6.130 | 5.682 | 2,539,100 |
| 2024-03-28 | 5.970 | 6.050 | 5.930 | 5.990 | 5.552 | 4,584,200 |
| 2024-03-27 | 6.110 | 6.130 | 5.940 | 5.960 | 5.525 | 4,854,800 |
| 2024-03-26 | 6.110 | 6.190 | 5.980 | 6.110 | 5.664 | 3,179,840 |
| 2024-03-25 | 6.220 | 6.290 | 6.090 | 6.100 | 5.654 | 4,456,356 |
| 2024-03-22 | 6.310 | 6.340 | 6.170 | 6.200 | 5.747 | 4,061,816 |
| 2024-03-21 | 6.260 | 6.350 | 6.230 | 6.310 | 5.849 | 3,121,280 |
| 2024-03-20 | 6.200 | 6.290 | 6.110 | 6.270 | 5.812 | 3,482,398 |
| 2024-03-19 | 6.320 | 6.360 | 6.200 | 6.230 | 5.775 | 3,655,300 |
| 2024-03-18 | 6.090 | 6.340 | 6.090 | 6.320 | 5.858 | 5,786,188 |
| 2024-03-15 | 6.040 | 6.120 | 6.010 | 6.100 | 5.654 | 3,462,368 |
| 2024-03-14 | 6.130 | 6.130 | 5.950 | 6.030 | 5.590 | 4,126,656 |
| 2024-03-13 | 6.120 | 6.150 | 6.000 | 6.100 | 5.654 | 4,719,320 |
| 2024-03-12 | 6.000 | 6.050 | 5.940 | 6.030 | 5.590 | 4,171,771 |
| 2024-03-11 | 5.850 | 6.000 | 5.810 | 5.990 | 5.552 | 5,782,133 |
| 2024-03-08 | 5.900 | 5.920 | 5.730 | 5.840 | 5.413 | 5,073,492 |
| 2024-03-07 | 5.940 | 6.090 | 5.870 | 5.880 | 5.451 | 5,510,716 |
| 2024-03-06 | 5.830 | 5.950 | 5.800 | 5.920 | 5.488 | 5,422,800 |
| 2024-03-05 | 5.890 | 5.950 | 5.800 | 5.860 | 5.432 | 5,834,292 |
| 2024-03-04 | 5.620 | 5.900 | 5.620 | 5.900 | 5.469 | 8,096,552 |
| 2024-03-01 | 5.620 | 5.690 | 5.520 | 5.650 | 5.237 | 9,564,900 |
| 2024-02-29 | 5.390 | 5.660 | 5.300 | 5.620 | 5.210 | 12,415,359 |
| 2024-02-28 | 5.920 | 6.030 | 5.370 | 5.430 | 5.033 | 12,640,088 |
| 2024-02-27 | 5.850 | 6.060 | 5.690 | 5.930 | 5.497 | 8,364,600 |
| 2024-02-26 | 5.730 | 5.900 | 5.680 | 5.860 | 5.432 | 7,214,924 |
| 2024-02-23 | 5.600 | 5.770 | 5.560 | 5.730 | 5.311 | 7,262,088 |
| 2024-02-22 | 5.500 | 5.690 | 5.390 | 5.600 | 5.191 | 7,469,088 |
| 2024-02-21 | 5.450 | 5.740 | 5.300 | 5.560 | 5.154 | 6,852,780 |
| 2024-02-20 | 5.280 | 5.500 | 5.210 | 5.450 | 5.052 | 5,935,551 |
| 2024-02-19 | 5.020 | 5.370 | 5.020 | 5.370 | 4.978 | 10,211,795 |
| 2024-02-08 | 4.420 | 4.910 | 4.300 | 4.900 | 4.542 | 12,295,657 |
| 2024-02-07 | 4.850 | 4.860 | 4.390 | 4.460 | 4.134 | 14,281,332 |
| 2024-02-06 | 4.840 | 5.130 | 4.680 | 4.850 | 4.496 | 14,417,900 |
| 2024-02-05 | 5.680 | 5.750 | 5.200 | 5.200 | 4.820 | 8,230,000 |
| 2024-02-02 | 5.850 | 6.060 | 5.570 | 5.780 | 5.358 | 7,482,580 |
| 2024-02-01 | 6.030 | 6.060 | 5.620 | 5.850 | 5.423 | 7,730,940 |
| 2024-01-31 | 6.510 | 6.580 | 5.940 | 5.990 | 5.552 | 8,584,060 |
| 2024-01-30 | 6.700 | 6.760 | 6.480 | 6.500 | 6.025 | 5,772,988 |
| 2024-01-29 | 7.070 | 7.100 | 6.730 | 6.770 | 6.276 | 8,780,940 |
| 2024-01-26 | 7.060 | 7.300 | 7.000 | 7.100 | 6.581 | 7,902,300 |
| 2024-01-25 | 6.910 | 7.120 | 6.780 | 7.050 | 6.535 | 8,234,712 |
| 2024-01-24 | 6.660 | 6.990 | 6.620 | 6.870 | 6.368 | 9,967,360 |
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.