Xinjiang Winka Times Dept historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 5.320 | 5.450 | 5.320 | 5.410 | 5.015 | 1,474,582 |
| 2023-04-27 | 5.320 | 5.410 | 5.320 | 5.350 | 4.959 | 1,513,600 |
| 2023-04-26 | 5.250 | 5.410 | 5.160 | 5.390 | 4.996 | 1,598,706 |
| 2023-04-25 | 5.250 | 5.340 | 5.200 | 5.290 | 4.904 | 1,819,898 |
| 2023-04-24 | 5.450 | 5.450 | 5.130 | 5.290 | 4.904 | 4,579,754 |
| 2023-04-21 | 5.390 | 5.460 | 5.290 | 5.450 | 5.052 | 3,108,272 |
| 2023-04-20 | 5.310 | 5.390 | 5.310 | 5.360 | 4.969 | 2,382,052 |
| 2023-04-19 | 5.380 | 5.380 | 5.310 | 5.340 | 4.950 | 1,196,940 |
| 2023-04-18 | 5.390 | 5.450 | 5.310 | 5.360 | 4.969 | 1,571,916 |
| 2023-04-17 | 5.320 | 5.430 | 5.280 | 5.390 | 4.996 | 2,828,184 |
| 2023-04-14 | 5.330 | 5.360 | 5.250 | 5.310 | 4.922 | 1,908,568 |
| 2023-04-13 | 5.320 | 5.360 | 5.280 | 5.310 | 4.922 | 2,565,404 |
| 2023-04-12 | 5.200 | 5.390 | 5.160 | 5.310 | 4.922 | 3,926,900 |
| 2023-04-11 | 5.050 | 5.200 | 5.050 | 5.190 | 4.811 | 2,490,260 |
| 2023-04-10 | 5.130 | 5.180 | 5.080 | 5.110 | 4.737 | 2,802,700 |
| 2023-04-07 | 5.100 | 5.170 | 5.060 | 5.160 | 4.783 | 1,398,168 |
| 2023-04-06 | 5.140 | 5.140 | 5.060 | 5.100 | 4.728 | 2,004,852 |
| 2023-04-04 | 5.200 | 5.220 | 5.120 | 5.140 | 4.765 | 2,713,948 |
| 2023-04-03 | 5.240 | 5.260 | 5.160 | 5.230 | 4.848 | 2,235,340 |
| 2023-03-31 | 5.160 | 5.270 | 5.120 | 5.240 | 4.857 | 3,123,424 |
| 2023-03-30 | 5.090 | 5.250 | 5.050 | 5.160 | 4.783 | 3,187,424 |
| 2023-03-29 | 5.230 | 5.240 | 5.090 | 5.100 | 4.728 | 2,028,190 |
| 2023-03-28 | 5.220 | 5.250 | 5.150 | 5.220 | 4.839 | 2,018,900 |
| 2023-03-27 | 5.260 | 5.260 | 5.150 | 5.180 | 4.802 | 2,467,858 |
| 2023-03-24 | 5.250 | 5.280 | 5.220 | 5.260 | 4.876 | 1,859,608 |
| 2023-03-23 | 5.260 | 5.270 | 5.190 | 5.220 | 4.839 | 2,702,864 |
| 2023-03-22 | 5.310 | 5.350 | 5.250 | 5.270 | 4.885 | 3,506,136 |
| 2023-03-21 | 5.150 | 5.320 | 5.090 | 5.280 | 4.894 | 5,925,190 |
| 2023-03-20 | 5.220 | 5.220 | 5.070 | 5.110 | 4.737 | 6,840,856 |
| 2023-03-17 | 5.480 | 5.480 | 5.220 | 5.240 | 4.857 | 12,344,544 |
| 2023-03-16 | 5.610 | 5.670 | 5.380 | 5.450 | 5.052 | 21,876,341 |
| 2023-03-15 | 5.600 | 6.030 | 5.600 | 5.740 | 5.321 | 27,699,402 |
| 2023-03-14 | 5.620 | 5.620 | 5.460 | 5.480 | 5.080 | 2,031,280 |
| 2023-03-13 | 5.730 | 5.770 | 5.550 | 5.590 | 5.182 | 2,285,980 |
| 2023-03-10 | 5.790 | 5.860 | 5.650 | 5.770 | 5.349 | 3,701,276 |
| 2023-03-09 | 5.730 | 5.820 | 5.630 | 5.810 | 5.386 | 4,027,336 |
| 2023-03-08 | 5.800 | 5.880 | 5.650 | 5.680 | 5.265 | 6,863,892 |
| 2023-03-07 | 5.920 | 5.920 | 5.710 | 5.760 | 5.339 | 4,923,708 |
| 2023-03-06 | 5.850 | 6.030 | 5.760 | 5.860 | 5.432 | 5,432,836 |
| 2023-03-03 | 5.880 | 5.880 | 5.800 | 5.830 | 5.404 | 1,221,300 |
| 2023-03-02 | 5.870 | 5.940 | 5.840 | 5.860 | 5.432 | 1,726,240 |
| 2023-03-01 | 5.900 | 5.950 | 5.880 | 5.910 | 5.478 | 2,279,320 |
| 2023-02-28 | 5.850 | 5.900 | 5.830 | 5.900 | 5.469 | 2,069,896 |
| 2023-02-27 | 5.850 | 5.890 | 5.830 | 5.850 | 5.423 | 1,546,340 |
| 2023-02-24 | 5.870 | 5.870 | 5.810 | 5.870 | 5.441 | 963,584 |
| 2023-02-23 | 5.880 | 5.940 | 5.830 | 5.870 | 5.441 | 1,752,736 |
| 2023-02-22 | 5.900 | 5.900 | 5.810 | 5.890 | 5.460 | 1,930,652 |
| 2023-02-21 | 5.840 | 5.900 | 5.780 | 5.900 | 5.469 | 1,696,672 |
| 2023-02-20 | 5.710 | 5.840 | 5.710 | 5.830 | 5.404 | 2,004,272 |
| 2023-02-17 | 5.800 | 5.880 | 5.750 | 5.790 | 5.367 | 2,248,260 |
| 2023-02-16 | 5.920 | 5.920 | 5.690 | 5.760 | 5.339 | 2,531,420 |
| 2023-02-15 | 5.890 | 5.890 | 5.830 | 5.890 | 5.460 | 1,606,576 |
| 2023-02-14 | 5.890 | 5.900 | 5.850 | 5.870 | 5.441 | 1,630,020 |
| 2023-02-13 | 5.870 | 5.880 | 5.800 | 5.860 | 5.432 | 2,564,100 |
| 2023-02-10 | 5.790 | 5.850 | 5.700 | 5.830 | 5.404 | 3,754,744 |
| 2023-02-09 | 5.770 | 5.810 | 5.730 | 5.790 | 5.367 | 1,893,340 |
| 2023-02-08 | 5.780 | 5.860 | 5.760 | 5.780 | 5.358 | 3,178,212 |
| 2023-02-07 | 5.720 | 5.810 | 5.710 | 5.780 | 5.358 | 1,910,770 |
| 2023-02-06 | 5.790 | 5.810 | 5.700 | 5.710 | 5.293 | 2,267,216 |
| 2023-02-03 | 5.770 | 5.810 | 5.690 | 5.770 | 5.349 | 2,601,272 |
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.