Xinjiang Winka Times Dept historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.360 | 5.380 | 5.280 | 5.310 | 4.922 | 1,415,684 |
| 2022-11-02 | 5.370 | 5.430 | 5.310 | 5.400 | 5.006 | 1,614,164 |
| 2022-11-01 | 5.140 | 5.360 | 5.140 | 5.340 | 4.950 | 2,214,700 |
| 2022-10-31 | 5.280 | 5.350 | 5.120 | 5.130 | 4.755 | 3,048,596 |
| 2022-10-28 | 5.540 | 5.570 | 5.320 | 5.350 | 4.959 | 1,801,785 |
| 2022-10-27 | 5.500 | 5.590 | 5.460 | 5.520 | 5.117 | 1,916,612 |
| 2022-10-26 | 5.350 | 5.500 | 5.350 | 5.460 | 5.061 | 1,307,728 |
| 2022-10-25 | 5.350 | 5.410 | 5.270 | 5.370 | 4.978 | 1,298,708 |
| 2022-10-24 | 5.540 | 5.570 | 5.350 | 5.380 | 4.987 | 1,809,200 |
| 2022-10-21 | 5.600 | 5.610 | 5.500 | 5.500 | 5.098 | 1,426,600 |
| 2022-10-20 | 5.560 | 5.660 | 5.500 | 5.560 | 5.154 | 1,702,088 |
| 2022-10-19 | 5.510 | 5.660 | 5.460 | 5.590 | 5.182 | 2,275,232 |
| 2022-10-18 | 5.620 | 5.640 | 5.510 | 5.520 | 5.117 | 1,550,668 |
| 2022-10-17 | 5.500 | 5.630 | 5.480 | 5.600 | 5.191 | 2,229,844 |
| 2022-10-14 | 5.380 | 5.570 | 5.380 | 5.510 | 5.108 | 1,790,076 |
| 2022-10-13 | 5.420 | 5.470 | 5.350 | 5.380 | 4.987 | 1,455,820 |
| 2022-10-12 | 5.350 | 5.500 | 5.240 | 5.410 | 5.015 | 1,705,184 |
| 2022-10-11 | 5.430 | 5.540 | 5.250 | 5.350 | 4.959 | 2,052,300 |
| 2022-10-10 | 5.510 | 5.780 | 5.410 | 5.450 | 5.052 | 2,446,340 |
| 2022-09-30 | 5.480 | 5.590 | 5.400 | 5.510 | 5.108 | 2,581,760 |
| 2022-09-29 | 5.610 | 5.720 | 5.470 | 5.500 | 5.098 | 2,009,516 |
| 2022-09-28 | 5.750 | 5.750 | 5.570 | 5.590 | 5.182 | 2,110,968 |
| 2022-09-27 | 5.610 | 5.810 | 5.570 | 5.720 | 5.302 | 2,751,593 |
| 2022-09-26 | 5.800 | 5.940 | 5.580 | 5.610 | 5.200 | 3,293,553 |
| 2022-09-23 | 6.000 | 6.080 | 5.860 | 5.890 | 5.460 | 2,361,916 |
| 2022-09-22 | 6.200 | 6.330 | 5.980 | 6.030 | 5.590 | 2,702,404 |
| 2022-09-21 | 6.150 | 6.240 | 6.070 | 6.220 | 5.766 | 2,675,572 |
| 2022-09-20 | 5.950 | 6.200 | 5.950 | 6.140 | 5.692 | 3,723,996 |
| 2022-09-19 | 6.080 | 6.150 | 5.830 | 5.920 | 5.488 | 3,174,696 |
| 2022-09-16 | 6.440 | 6.440 | 6.000 | 6.070 | 5.627 | 6,398,128 |
| 2022-09-15 | 6.490 | 6.610 | 6.350 | 6.450 | 5.979 | 5,510,047 |
| 2022-09-14 | 6.330 | 6.610 | 6.300 | 6.580 | 6.099 | 8,100,976 |
| 2022-09-13 | 6.250 | 6.520 | 6.200 | 6.430 | 5.960 | 5,861,629 |
| 2022-09-09 | 6.270 | 6.290 | 6.190 | 6.200 | 5.747 | 2,247,596 |
| 2022-09-08 | 6.280 | 6.320 | 6.160 | 6.270 | 5.812 | 3,685,712 |
| 2022-09-07 | 6.470 | 6.470 | 6.190 | 6.330 | 5.868 | 4,321,308 |
| 2022-09-06 | 6.400 | 6.510 | 6.350 | 6.430 | 5.960 | 4,730,440 |
| 2022-09-05 | 6.250 | 6.420 | 6.200 | 6.370 | 5.905 | 5,165,844 |
| 2022-09-02 | 6.250 | 6.370 | 6.160 | 6.300 | 5.840 | 3,335,732 |
| 2022-09-01 | 6.280 | 6.380 | 6.170 | 6.180 | 5.729 | 7,179,727 |
| 2022-08-31 | 6.390 | 6.420 | 6.220 | 6.280 | 5.821 | 3,434,995 |
| 2022-08-30 | 6.400 | 6.410 | 6.250 | 6.350 | 5.886 | 2,048,512 |
| 2022-08-29 | 6.200 | 6.350 | 6.100 | 6.330 | 5.868 | 1,745,620 |
| 2022-08-26 | 6.250 | 6.350 | 6.180 | 6.250 | 5.794 | 1,457,024 |
| 2022-08-25 | 6.250 | 6.300 | 6.150 | 6.260 | 5.803 | 1,678,597 |
| 2022-08-24 | 6.300 | 6.360 | 6.200 | 6.230 | 5.775 | 2,416,349 |
| 2022-08-23 | 6.350 | 6.350 | 6.220 | 6.340 | 5.877 | 1,797,804 |
| 2022-08-22 | 6.180 | 6.380 | 6.100 | 6.350 | 5.886 | 2,717,237 |
| 2022-08-19 | 6.250 | 6.250 | 6.120 | 6.160 | 5.710 | 1,587,129 |
| 2022-08-18 | 6.220 | 6.260 | 6.170 | 6.230 | 5.775 | 1,294,496 |
| 2022-08-17 | 6.170 | 6.330 | 6.150 | 6.270 | 5.812 | 2,124,924 |
| 2022-08-16 | 6.110 | 6.190 | 6.060 | 6.160 | 5.710 | 1,406,404 |
| 2022-08-15 | 6.100 | 6.200 | 6.050 | 6.140 | 5.692 | 1,230,196 |
| 2022-08-12 | 6.110 | 6.170 | 6.050 | 6.110 | 5.664 | 1,144,892 |
| 2022-08-11 | 6.020 | 6.100 | 5.970 | 6.070 | 5.627 | 1,561,345 |
| 2022-08-10 | 5.980 | 6.060 | 5.910 | 6.020 | 5.580 | 1,230,060 |
| 2022-08-09 | 5.980 | 6.060 | 5.950 | 5.980 | 5.543 | 958,504 |
| 2022-08-08 | 6.010 | 6.070 | 5.930 | 5.970 | 5.534 | 1,160,472 |
| 2022-08-05 | 5.990 | 6.000 | 5.840 | 5.990 | 5.552 | 1,287,448 |
| 2022-08-04 | 5.840 | 6.020 | 5.830 | 5.940 | 5.506 | 1,849,736 |
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.