Xinjiang Winka Times Dept historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	10.120	10.150	9.910	10.050	9.927	8,374,911
2026-01-15	10.150	10.350	10.040	10.080	9.957	11,026,760
2026-01-14	10.250	10.410	10.040	10.180	10.055	15,077,059
2026-01-13	10.670	10.840	10.240	10.240	10.115	17,142,651
2026-01-12	10.290	10.580	10.230	10.580	10.451	19,162,280
2026-01-09	10.060	10.320	10.060	10.290	10.164	17,030,241
2026-01-08	10.050	10.320	10.000	10.150	10.026	14,458,982
2026-01-07	10.120	10.300	9.940	10.150	10.026	17,666,390
2026-01-06	9.800	10.770	9.740	10.280	10.154	23,599,234
2026-01-05	9.620	9.810	9.570	9.790	9.670	7,532,531
2025-12-31	9.550	9.750	9.500	9.660	9.542	7,275,995
2025-12-30	9.850	9.850	9.500	9.530	9.413	11,714,389
2025-12-29	10.150	10.260	9.740	9.850	9.729	15,380,218
2025-12-26	10.050	10.200	10.000	10.050	9.927	8,842,254
2025-12-25	10.230	10.250	9.950	10.040	9.917	12,416,054
2025-12-24	10.080	10.210	10.030	10.190	10.065	10,765,904
2025-12-23	10.530	10.540	10.150	10.190	10.065	17,249,373
2025-12-22	10.710	10.880	10.450	10.590	10.460	21,668,236
2025-12-19	10.580	10.990	10.300	10.900	10.767	31,547,295
2025-12-18	10.230	10.780	10.200	10.650	10.520	24,945,387
2025-12-17	10.510	10.780	10.130	10.380	10.253	29,446,262
2025-12-16	10.050	10.960	10.050	10.800	10.668	38,919,871
2025-12-15	9.870	10.500	9.870	10.280	10.154	24,126,418
2025-12-12	10.000	10.190	9.850	9.890	9.769	24,493,446
2025-12-11	11.190	11.200	10.100	10.620	10.490	44,594,781
2025-12-10	10.590	10.590	10.590	10.590	10.460	9,160,227
2025-12-09	9.560	9.780	9.460	9.630	9.512	10,829,682
2025-12-08	9.530	9.640	9.430	9.550	9.433	6,618,685
2025-12-05	9.300	9.490	9.240	9.480	9.364	4,613,120
2025-12-04	9.440	9.500	9.310	9.320	9.206	5,414,196
2025-12-03	9.730	9.750	9.440	9.540	9.423	7,171,956
2025-12-02	9.710	9.830	9.650	9.750	9.631	6,310,843
2025-12-01	9.730	9.890	9.700	9.750	9.631	7,822,053
2025-11-28	9.600	9.790	9.440	9.770	9.650	11,961,160
2025-11-27	9.780	10.150	9.610	9.630	9.512	16,877,057
2025-11-26	9.500	9.700	9.460	9.680	9.562	11,478,551
2025-11-25	9.450	9.600	9.400	9.510	9.394	6,817,374
2025-11-24	9.420	9.670	9.270	9.450	9.334	9,178,784
2025-11-21	9.700	9.840	9.290	9.300	9.186	11,397,168
2025-11-20	10.120	10.140	9.630	9.700	9.581	12,768,741
2025-11-19	10.460	10.510	9.900	10.050	9.927	14,611,796
2025-11-18	10.770	10.880	10.330	10.460	10.332	12,939,273
2025-11-17	10.800	11.070	10.600	10.830	10.697	14,273,854
2025-11-14	11.130	11.580	10.950	10.950	10.816	18,802,529
2025-11-13	11.000	11.270	10.700	11.230	11.093	20,657,388
2025-11-12	11.210	11.540	11.000	11.040	10.905	25,984,802
2025-11-11	10.590	11.400	10.580	11.360	11.221	32,829,411
2025-11-10	10.300	10.680	10.280	10.640	10.510	16,360,603
2025-11-07	10.250	10.330	10.010	10.250	10.125	8,127,112
2025-11-06	10.480	10.520	10.250	10.260	10.134	11,443,833
2025-11-05	10.400	10.690	10.250	10.520	10.391	10,791,494
2025-11-04	10.560	10.650	10.380	10.510	10.381	8,954,402
2025-11-03	10.570	10.750	10.410	10.610	10.480	10,258,442
2025-10-31	10.430	10.670	10.410	10.570	10.441	10,308,446
2025-10-30	11.170	11.170	10.360	10.430	10.302	21,982,021
2025-10-29	11.000	11.040	10.610	11.020	10.885	12,416,526
2025-10-28	11.190	11.230	10.810	10.940	10.806	20,775,646
2025-10-27	11.070	11.330	10.870	11.190	11.053	20,798,074
2025-10-24	11.270	11.350	10.820	10.870	10.737	20,885,803
2025-10-23	11.770	11.800	11.150	11.220	11.083	23,542,800

← NewerPage 4 of 5 · 243 trading daysOlder →

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.