Xinjiang Winka Times Dept historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.770 | 5.790 | 5.690 | 5.770 | 5.349 | 1,716,880 |
| 2023-02-01 | 5.620 | 5.760 | 5.580 | 5.750 | 5.330 | 3,686,904 |
| 2023-01-31 | 5.640 | 5.640 | 5.520 | 5.620 | 5.210 | 3,459,000 |
| 2023-01-30 | 5.610 | 5.680 | 5.580 | 5.670 | 5.256 | 3,454,656 |
| 2023-01-20 | 5.490 | 5.620 | 5.450 | 5.590 | 5.182 | 5,506,692 |
| 2023-01-19 | 5.430 | 5.500 | 5.360 | 5.450 | 5.052 | 2,610,624 |
| 2023-01-18 | 5.350 | 5.480 | 5.320 | 5.410 | 5.015 | 4,838,372 |
| 2023-01-17 | 5.540 | 5.560 | 5.320 | 5.350 | 4.959 | 4,304,692 |
| 2023-01-16 | 5.510 | 5.590 | 5.510 | 5.540 | 5.135 | 1,807,600 |
| 2023-01-13 | 5.470 | 5.520 | 5.430 | 5.510 | 5.108 | 2,964,976 |
| 2023-01-12 | 5.640 | 5.660 | 5.400 | 5.480 | 5.080 | 4,144,800 |
| 2023-01-11 | 5.840 | 5.870 | 5.640 | 5.650 | 5.237 | 3,451,728 |
| 2023-01-10 | 5.900 | 5.940 | 5.800 | 5.840 | 5.413 | 2,018,200 |
| 2023-01-09 | 5.900 | 5.990 | 5.850 | 5.960 | 5.525 | 2,764,840 |
| 2023-01-06 | 6.010 | 6.070 | 5.820 | 5.900 | 5.469 | 4,225,425 |
| 2023-01-05 | 6.250 | 6.250 | 6.000 | 6.030 | 5.590 | 4,085,160 |
| 2023-01-04 | 6.250 | 6.310 | 6.160 | 6.240 | 5.784 | 4,013,932 |
| 2023-01-03 | 6.300 | 6.370 | 6.200 | 6.210 | 5.756 | 4,643,736 |
| 2022-12-30 | 6.200 | 6.370 | 6.160 | 6.320 | 5.858 | 5,162,552 |
| 2022-12-29 | 6.070 | 6.410 | 6.030 | 6.200 | 5.747 | 5,613,916 |
| 2022-12-28 | 6.190 | 6.220 | 6.060 | 6.090 | 5.645 | 1,710,084 |
| 2022-12-27 | 6.150 | 6.240 | 6.110 | 6.170 | 5.719 | 1,660,904 |
| 2022-12-26 | 6.090 | 6.190 | 6.070 | 6.120 | 5.673 | 1,425,852 |
| 2022-12-23 | 6.140 | 6.220 | 6.040 | 6.090 | 5.645 | 2,427,196 |
| 2022-12-22 | 6.280 | 6.350 | 6.120 | 6.170 | 5.719 | 2,941,988 |
| 2022-12-21 | 6.230 | 6.350 | 6.090 | 6.270 | 5.812 | 2,483,960 |
| 2022-12-20 | 6.030 | 6.280 | 6.030 | 6.210 | 5.756 | 2,590,728 |
| 2022-12-19 | 6.400 | 6.440 | 6.140 | 6.190 | 5.738 | 2,627,004 |
| 2022-12-16 | 6.420 | 6.460 | 6.240 | 6.370 | 5.905 | 2,889,080 |
| 2022-12-15 | 6.600 | 6.600 | 6.310 | 6.330 | 5.868 | 8,654,792 |
| 2022-12-14 | 6.400 | 6.750 | 6.320 | 6.590 | 6.109 | 12,098,368 |
| 2022-12-13 | 6.100 | 6.660 | 6.060 | 6.510 | 6.035 | 14,594,044 |
| 2022-12-12 | 6.130 | 6.130 | 6.020 | 6.050 | 5.608 | 1,894,000 |
| 2022-12-09 | 6.170 | 6.190 | 6.070 | 6.130 | 5.682 | 2,774,428 |
| 2022-12-08 | 6.250 | 6.300 | 6.100 | 6.140 | 5.692 | 3,411,100 |
| 2022-12-07 | 6.270 | 6.450 | 6.100 | 6.200 | 5.747 | 6,326,272 |
| 2022-12-06 | 6.050 | 6.420 | 5.960 | 6.310 | 5.849 | 8,998,932 |
| 2022-12-05 | 6.080 | 6.160 | 6.010 | 6.010 | 5.571 | 3,682,604 |
| 2022-12-02 | 6.020 | 6.140 | 5.920 | 6.100 | 5.654 | 4,818,628 |
| 2022-12-01 | 6.160 | 6.180 | 5.940 | 6.010 | 5.571 | 7,867,699 |
| 2022-11-30 | 5.880 | 6.130 | 5.830 | 5.970 | 5.534 | 8,746,476 |
| 2022-11-29 | 5.780 | 6.000 | 5.670 | 5.890 | 5.460 | 7,868,660 |
| 2022-11-28 | 5.550 | 5.800 | 5.500 | 5.780 | 5.358 | 3,425,928 |
| 2022-11-25 | 5.460 | 5.600 | 5.460 | 5.530 | 5.126 | 1,608,224 |
| 2022-11-24 | 5.500 | 5.540 | 5.390 | 5.480 | 5.080 | 1,672,412 |
| 2022-11-23 | 5.520 | 5.560 | 5.470 | 5.500 | 5.098 | 1,284,376 |
| 2022-11-22 | 5.570 | 5.640 | 5.530 | 5.540 | 5.135 | 1,304,200 |
| 2022-11-21 | 5.570 | 5.680 | 5.560 | 5.570 | 5.163 | 2,152,463 |
| 2022-11-18 | 5.740 | 5.790 | 5.660 | 5.680 | 5.265 | 2,216,039 |
| 2022-11-17 | 5.650 | 5.870 | 5.630 | 5.740 | 5.321 | 6,636,216 |
| 2022-11-16 | 5.570 | 5.660 | 5.560 | 5.630 | 5.219 | 1,725,536 |
| 2022-11-15 | 5.680 | 5.680 | 5.560 | 5.610 | 5.200 | 1,652,916 |
| 2022-11-14 | 5.530 | 5.660 | 5.440 | 5.600 | 5.191 | 1,424,528 |
| 2022-11-11 | 5.610 | 5.630 | 5.540 | 5.560 | 5.154 | 1,637,744 |
| 2022-11-10 | 5.550 | 5.590 | 5.450 | 5.550 | 5.145 | 1,242,968 |
| 2022-11-09 | 5.550 | 5.590 | 5.510 | 5.550 | 5.145 | 850,381 |
| 2022-11-08 | 5.510 | 5.600 | 5.510 | 5.550 | 5.145 | 1,533,572 |
| 2022-11-07 | 5.410 | 5.530 | 5.390 | 5.510 | 5.108 | 1,983,500 |
| 2022-11-04 | 5.310 | 5.430 | 5.300 | 5.410 | 5.015 | 1,336,348 |
| 2022-11-03 | 5.360 | 5.380 | 5.280 | 5.310 | 4.922 | 1,415,684 |
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.