Xinjiang Winka Times Dept historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6.860 | 7.110 | 6.780 | 6.870 | 6.870 | 10,614,074 |
| 2026-07-17 | 7.110 | 7.440 | 6.900 | 6.990 | 6.990 | 15,351,468 |
| 2026-07-16 | 7.050 | 7.260 | 7.030 | 7.180 | 7.180 | 9,521,629 |
| 2026-07-15 | 6.800 | 7.190 | 6.800 | 7.110 | 7.110 | 12,496,501 |
| 2026-07-14 | 6.760 | 7.030 | 6.710 | 6.880 | 6.880 | 10,887,743 |
| 2026-07-13 | 6.850 | 6.940 | 6.640 | 6.660 | 6.660 | 11,200,285 |
| 2026-07-10 | 6.570 | 6.950 | 6.510 | 6.870 | 6.870 | 16,622,937 |
| 2026-07-09 | 6.830 | 6.900 | 6.560 | 6.660 | 6.660 | 18,309,396 |
| 2026-07-08 | 6.800 | 7.100 | 6.670 | 6.920 | 6.920 | 20,242,550 |
| 2026-07-07 | 7.470 | 7.470 | 6.730 | 6.970 | 6.970 | 29,031,447 |
| 2026-07-06 | 6.880 | 6.890 | 6.760 | 6.790 | 6.790 | 6,141,847 |
| 2026-07-03 | 6.750 | 6.930 | 6.710 | 6.910 | 6.910 | 10,305,202 |
| 2026-07-02 | 6.500 | 6.770 | 6.500 | 6.750 | 6.750 | 11,610,172 |
| 2026-07-01 | 6.240 | 6.610 | 6.230 | 6.550 | 6.550 | 11,584,750 |
| 2026-06-30 | 6.290 | 6.350 | 6.170 | 6.240 | 6.240 | 6,880,073 |
| 2026-06-29 | 6.250 | 6.370 | 6.000 | 6.330 | 6.330 | 9,703,812 |
| 2026-06-26 | 6.350 | 6.350 | 6.180 | 6.220 | 6.220 | 8,612,493 |
| 2026-06-25 | 6.450 | 6.510 | 6.330 | 6.370 | 6.370 | 7,762,903 |
| 2026-06-24 | 6.700 | 6.720 | 6.410 | 6.460 | 6.460 | 7,279,501 |
| 2026-06-23 | 6.650 | 6.840 | 6.600 | 6.740 | 6.740 | 7,925,098 |
| 2026-06-22 | 6.650 | 6.660 | 6.450 | 6.640 | 6.640 | 7,738,018 |
| 2026-06-18 | 6.710 | 6.750 | 6.610 | 6.660 | 6.660 | 5,695,753 |
| 2026-06-17 | 6.890 | 6.930 | 6.710 | 6.740 | 6.740 | 6,311,409 |
| 2026-06-16 | 6.870 | 6.930 | 6.750 | 6.890 | 6.890 | 5,959,769 |
| 2026-06-15 | 6.930 | 7.100 | 6.860 | 6.920 | 6.920 | 6,867,402 |
| 2026-06-12 | 6.840 | 6.970 | 6.770 | 6.890 | 6.890 | 7,195,717 |
| 2026-06-11 | 6.840 | 6.970 | 6.730 | 6.790 | 6.790 | 5,911,102 |
| 2026-06-10 | 6.950 | 6.960 | 6.800 | 6.890 | 6.890 | 5,798,201 |
| 2026-06-09 | 7.080 | 7.110 | 6.880 | 6.950 | 6.950 | 8,055,202 |
| 2026-06-08 | 7.250 | 7.370 | 6.960 | 7.050 | 7.050 | 10,561,100 |
| 2026-06-05 | 7.140 | 7.370 | 7.090 | 7.240 | 7.240 | 8,987,604 |
| 2026-06-04 | 7.360 | 7.450 | 7.090 | 7.140 | 7.140 | 9,430,088 |
| 2026-06-03 | 7.500 | 7.500 | 7.250 | 7.340 | 7.340 | 9,633,804 |
| 2026-06-02 | 7.690 | 7.750 | 7.430 | 7.530 | 7.530 | 11,264,966 |
| 2026-06-01 | 7.270 | 7.800 | 7.270 | 7.740 | 7.740 | 15,139,462 |
| 2026-05-29 | 7.390 | 7.690 | 7.370 | 7.460 | 7.460 | 14,210,248 |
| 2026-05-28 | 7.460 | 7.460 | 7.320 | 7.420 | 7.420 | 9,041,068 |
| 2026-05-27 | 7.440 | 7.540 | 7.270 | 7.450 | 7.450 | 12,142,185 |
| 2026-05-26 | 7.550 | 7.680 | 7.460 | 7.540 | 7.540 | 9,249,798 |
| 2026-05-25 | 7.780 | 7.790 | 7.500 | 7.590 | 7.590 | 8,793,025 |
| 2026-05-22 | 7.690 | 7.840 | 7.560 | 7.770 | 7.770 | 9,602,755 |
| 2026-05-21 | 8.000 | 8.020 | 7.620 | 7.700 | 7.700 | 12,153,492 |
| 2026-05-20 | 8.100 | 8.140 | 7.810 | 7.900 | 7.900 | 11,297,228 |
| 2026-05-19 | 8.000 | 8.120 | 7.970 | 8.110 | 8.110 | 10,228,602 |
| 2026-05-18 | 8.240 | 8.240 | 7.900 | 8.040 | 8.040 | 13,532,968 |
| 2026-05-15 | 8.180 | 8.290 | 8.120 | 8.180 | 8.180 | 13,558,023 |
| 2026-05-14 | 8.350 | 8.360 | 8.130 | 8.180 | 8.180 | 18,289,501 |
| 2026-05-13 | 8.500 | 8.580 | 8.370 | 8.430 | 8.430 | 18,066,317 |
| 2026-05-12 | 8.880 | 8.890 | 8.450 | 8.530 | 8.530 | 19,528,691 |
| 2026-05-11 | 9.210 | 9.260 | 8.780 | 8.880 | 8.880 | 25,600,454 |
| 2026-05-08 | 9.550 | 9.630 | 9.200 | 9.220 | 9.220 | 32,859,571 |
| 2026-05-07 | 10.450 | 10.460 | 9.440 | 9.440 | 9.440 | 47,912,065 |
| 2026-05-06 | 11.240 | 11.380 | 10.480 | 10.490 | 10.490 | 43,431,666 |
| 2026-04-30 | 11.000 | 11.280 | 10.860 | 11.060 | 11.060 | 31,650,748 |
| 2026-04-29 | 10.820 | 11.350 | 10.730 | 11.030 | 11.030 | 36,666,224 |
| 2026-04-28 | 10.640 | 10.940 | 10.540 | 10.800 | 10.800 | 32,605,774 |
| 2026-04-27 | 10.530 | 10.660 | 9.390 | 10.550 | 10.550 | 34,257,869 |
| 2026-04-24 | 10.310 | 10.660 | 10.230 | 10.430 | 10.430 | 34,436,364 |
| 2026-04-23 | 10.200 | 10.500 | 10.120 | 10.310 | 10.310 | 34,257,027 |
| 2026-04-22 | 10.030 | 10.270 | 9.670 | 10.240 | 10.240 | 36,281,530 |
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.