Xinjiang Winka Times Dept historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 10.160 | 10.230 | 9.790 | 10.000 | 10.000 | 35,221,201 |
| 2026-04-20 | 9.890 | 10.350 | 9.860 | 10.080 | 10.080 | 40,129,706 |
| 2026-04-17 | 9.730 | 10.050 | 9.690 | 9.950 | 9.950 | 39,349,942 |
| 2026-04-16 | 9.250 | 9.890 | 9.190 | 9.820 | 9.820 | 39,242,235 |
| 2026-04-15 | 8.920 | 9.390 | 8.800 | 9.280 | 9.280 | 27,015,905 |
| 2026-04-14 | 8.680 | 9.060 | 8.320 | 9.010 | 9.010 | 26,756,812 |
| 2026-04-13 | 8.630 | 8.760 | 8.420 | 8.510 | 8.510 | 22,790,242 |
| 2026-04-10 | 8.050 | 8.830 | 8.050 | 8.830 | 8.830 | 21,219,838 |
| 2026-04-09 | 8.170 | 8.190 | 8.010 | 8.030 | 8.030 | 3,628,660 |
| 2026-04-08 | 8.110 | 8.200 | 8.080 | 8.200 | 8.200 | 3,641,231 |
| 2026-04-07 | 7.900 | 8.060 | 7.810 | 8.050 | 8.050 | 2,947,900 |
| 2026-04-03 | 8.100 | 8.100 | 7.860 | 7.890 | 7.890 | 3,362,457 |
| 2026-04-02 | 8.100 | 8.200 | 7.990 | 8.080 | 8.080 | 5,130,058 |
| 2026-04-01 | 8.120 | 8.180 | 8.050 | 8.080 | 8.080 | 3,734,565 |
| 2026-03-31 | 8.160 | 8.250 | 8.020 | 8.030 | 8.030 | 3,326,201 |
| 2026-03-30 | 8.040 | 8.190 | 8.010 | 8.140 | 8.140 | 2,888,002 |
| 2026-03-27 | 8.020 | 8.160 | 7.960 | 8.120 | 8.120 | 4,461,503 |
| 2026-03-26 | 8.330 | 8.370 | 8.140 | 8.170 | 8.070 | 5,122,232 |
| 2026-03-25 | 8.170 | 8.360 | 8.090 | 8.360 | 8.258 | 5,800,002 |
| 2026-03-24 | 7.900 | 8.150 | 7.840 | 8.140 | 8.040 | 7,057,997 |
| 2026-03-23 | 8.010 | 8.110 | 7.740 | 7.770 | 7.675 | 6,749,507 |
| 2026-03-20 | 8.320 | 8.400 | 8.120 | 8.130 | 8.031 | 4,516,374 |
| 2026-03-19 | 8.450 | 8.490 | 8.290 | 8.320 | 8.218 | 4,174,098 |
| 2026-03-18 | 8.470 | 8.500 | 8.370 | 8.500 | 8.396 | 4,301,906 |
| 2026-03-17 | 8.640 | 8.720 | 8.460 | 8.460 | 8.357 | 3,960,236 |
| 2026-03-16 | 8.680 | 8.760 | 8.590 | 8.670 | 8.564 | 2,945,196 |
| 2026-03-13 | 8.640 | 8.800 | 8.640 | 8.650 | 8.544 | 3,277,403 |
| 2026-03-12 | 8.720 | 8.770 | 8.640 | 8.680 | 8.574 | 3,736,584 |
| 2026-03-11 | 8.820 | 8.860 | 8.660 | 8.700 | 8.594 | 3,775,262 |
| 2026-03-10 | 8.730 | 8.820 | 8.730 | 8.820 | 8.712 | 3,270,532 |
| 2026-03-09 | 8.720 | 8.780 | 8.550 | 8.680 | 8.574 | 4,417,055 |
| 2026-03-06 | 8.660 | 8.820 | 8.580 | 8.810 | 8.702 | 3,774,297 |
| 2026-03-05 | 8.660 | 8.830 | 8.660 | 8.700 | 8.594 | 4,868,370 |
| 2026-03-04 | 8.600 | 8.680 | 8.420 | 8.590 | 8.485 | 5,099,004 |
| 2026-03-03 | 8.760 | 8.910 | 8.630 | 8.650 | 8.544 | 6,338,010 |
| 2026-03-02 | 9.210 | 9.210 | 8.810 | 8.820 | 8.712 | 10,591,819 |
| 2026-02-27 | 9.300 | 9.340 | 9.200 | 9.310 | 9.196 | 4,069,896 |
| 2026-02-26 | 9.430 | 9.430 | 9.270 | 9.300 | 9.186 | 5,665,400 |
| 2026-02-25 | 9.490 | 9.520 | 9.410 | 9.430 | 9.315 | 4,494,197 |
| 2026-02-24 | 9.450 | 9.490 | 9.360 | 9.440 | 9.325 | 3,702,295 |
| 2026-02-13 | 9.470 | 9.540 | 9.340 | 9.360 | 9.245 | 3,937,701 |
| 2026-02-12 | 9.620 | 9.640 | 9.430 | 9.440 | 9.325 | 5,804,429 |
| 2026-02-11 | 9.720 | 9.760 | 9.610 | 9.610 | 9.492 | 4,133,799 |
| 2026-02-10 | 9.770 | 9.780 | 9.610 | 9.740 | 9.621 | 6,145,402 |
| 2026-02-09 | 9.660 | 9.790 | 9.600 | 9.770 | 9.650 | 6,542,615 |
| 2026-02-06 | 9.870 | 9.870 | 9.520 | 9.630 | 9.512 | 8,618,778 |
| 2026-02-05 | 9.800 | 9.920 | 9.690 | 9.880 | 9.759 | 8,750,893 |
| 2026-02-04 | 9.610 | 9.830 | 9.570 | 9.800 | 9.680 | 7,399,136 |
| 2026-02-03 | 9.580 | 9.680 | 9.520 | 9.630 | 9.512 | 5,856,656 |
| 2026-02-02 | 9.580 | 9.730 | 9.520 | 9.580 | 9.463 | 5,520,733 |
| 2026-01-30 | 9.810 | 9.850 | 9.630 | 9.650 | 9.532 | 6,594,635 |
| 2026-01-29 | 9.690 | 9.800 | 9.600 | 9.760 | 9.641 | 7,134,580 |
| 2026-01-28 | 9.840 | 9.880 | 9.700 | 9.710 | 9.591 | 5,852,477 |
| 2026-01-27 | 9.930 | 10.030 | 9.670 | 9.850 | 9.729 | 7,285,043 |
| 2026-01-26 | 10.250 | 10.270 | 9.820 | 9.890 | 9.769 | 12,693,987 |
| 2026-01-23 | 10.280 | 10.330 | 10.200 | 10.270 | 10.144 | 8,058,671 |
| 2026-01-22 | 10.280 | 10.370 | 10.230 | 10.280 | 10.154 | 7,959,464 |
| 2026-01-21 | 10.440 | 10.580 | 10.280 | 10.320 | 10.194 | 10,341,032 |
| 2026-01-20 | 10.340 | 10.580 | 10.240 | 10.560 | 10.431 | 17,633,715 |
| 2026-01-19 | 10.140 | 10.360 | 10.050 | 10.340 | 10.213 | 10,294,733 |
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.