Xinjiang Winka Times Dept historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 11.770 | 11.800 | 11.150 | 11.220 | 11.083 | 23,542,800 |
| 2025-10-22 | 11.710 | 12.490 | 11.650 | 11.930 | 11.784 | 32,617,872 |
| 2025-10-21 | 12.000 | 12.030 | 11.480 | 11.940 | 11.794 | 36,508,824 |
| 2025-10-20 | 11.930 | 12.650 | 11.730 | 12.280 | 12.130 | 57,250,257 |
| 2025-10-17 | 10.890 | 11.860 | 10.780 | 11.860 | 11.715 | 36,818,486 |
| 2025-10-16 | 10.910 | 11.210 | 10.660 | 10.780 | 10.648 | 22,768,966 |
| 2025-10-15 | 11.050 | 11.430 | 10.710 | 11.230 | 11.093 | 31,408,801 |
| 2025-10-14 | 10.660 | 11.000 | 10.640 | 10.900 | 10.767 | 24,312,519 |
| 2025-10-13 | 10.000 | 10.800 | 9.880 | 10.660 | 10.530 | 20,471,661 |
| 2025-10-10 | 10.300 | 10.800 | 10.260 | 10.420 | 10.293 | 16,703,139 |
| 2025-10-09 | 10.580 | 10.640 | 10.150 | 10.400 | 10.273 | 20,836,431 |
| 2025-09-30 | 10.390 | 11.100 | 10.300 | 10.770 | 10.638 | 29,413,820 |
| 2025-09-29 | 10.450 | 10.570 | 10.200 | 10.400 | 10.273 | 11,564,613 |
| 2025-09-26 | 10.540 | 10.670 | 10.350 | 10.420 | 10.293 | 13,801,370 |
| 2025-09-25 | 10.660 | 10.900 | 10.590 | 10.600 | 10.470 | 15,754,636 |
| 2025-09-24 | 10.810 | 11.130 | 10.530 | 10.740 | 10.609 | 23,519,293 |
| 2025-09-23 | 10.820 | 11.380 | 10.660 | 10.920 | 10.786 | 24,237,373 |
| 2025-09-22 | 12.280 | 12.480 | 11.150 | 11.270 | 11.132 | 34,133,991 |
| 2025-09-19 | 11.910 | 12.570 | 11.760 | 12.380 | 12.229 | 34,116,215 |
| 2025-09-18 | 12.180 | 12.490 | 11.720 | 11.900 | 11.754 | 28,463,051 |
| 2025-09-17 | 12.740 | 12.750 | 12.100 | 12.360 | 12.209 | 27,989,592 |
| 2025-09-16 | 13.160 | 13.160 | 12.300 | 12.580 | 12.426 | 35,028,471 |
| 2025-09-15 | 12.810 | 13.470 | 12.340 | 13.170 | 13.009 | 43,644,693 |
| 2025-09-12 | 13.300 | 13.850 | 12.900 | 13.160 | 12.999 | 57,859,867 |
| 2025-09-11 | 13.230 | 14.380 | 13.100 | 13.650 | 13.483 | 77,387,281 |
| 2025-09-10 | 11.680 | 13.440 | 11.610 | 13.440 | 13.276 | 71,101,807 |
| 2025-09-09 | 11.500 | 12.220 | 11.300 | 12.220 | 12.070 | 34,930,780 |
| 2025-09-08 | 11.390 | 12.180 | 11.060 | 11.110 | 10.974 | 57,163,004 |
| 2025-09-05 | 11.290 | 11.920 | 10.730 | 11.660 | 11.517 | 76,978,695 |
| 2025-09-04 | 10.180 | 10.840 | 10.170 | 10.840 | 10.707 | 24,892,634 |
| 2025-09-03 | 10.470 | 10.680 | 9.820 | 9.850 | 9.729 | 35,518,275 |
| 2025-09-02 | 10.970 | 11.500 | 10.360 | 10.380 | 10.253 | 58,316,032 |
| 2025-09-01 | 9.460 | 10.640 | 9.420 | 10.640 | 10.510 | 55,530,442 |
| 2025-08-29 | 9.870 | 10.100 | 9.500 | 9.670 | 9.552 | 37,967,994 |
| 2025-08-28 | 10.570 | 10.740 | 10.000 | 10.170 | 10.046 | 46,408,273 |
| 2025-08-27 | 10.410 | 11.800 | 10.340 | 10.970 | 10.836 | 54,199,293 |
| 2025-08-26 | 11.280 | 11.590 | 10.870 | 10.870 | 10.737 | 57,450,193 |
| 2025-08-25 | 11.620 | 12.600 | 10.310 | 12.050 | 11.903 | 84,177,420 |
| 2025-08-22 | 10.810 | 11.450 | 10.790 | 11.450 | 11.310 | 14,870,547 |
| 2025-08-21 | 9.400 | 10.410 | 9.130 | 10.410 | 10.283 | 75,534,353 |
| 2025-08-20 | 8.750 | 9.460 | 8.530 | 9.460 | 9.344 | 49,794,055 |
| 2025-08-19 | 8.240 | 8.880 | 8.080 | 8.600 | 8.495 | 38,723,591 |
| 2025-08-18 | 8.780 | 8.780 | 8.230 | 8.300 | 8.198 | 40,009,482 |
| 2025-08-15 | 8.000 | 8.090 | 7.810 | 7.980 | 7.882 | 17,776,887 |
| 2025-08-14 | 8.080 | 8.320 | 7.980 | 8.010 | 7.912 | 22,741,247 |
| 2025-08-13 | 8.330 | 8.450 | 7.980 | 8.080 | 7.981 | 31,395,341 |
| 2025-08-12 | 7.980 | 8.640 | 7.950 | 8.160 | 8.060 | 44,509,954 |
| 2025-08-11 | 8.170 | 8.420 | 8.010 | 8.200 | 8.100 | 53,541,181 |
| 2025-08-08 | 7.440 | 7.800 | 7.310 | 7.650 | 7.556 | 20,653,049 |
| 2025-08-07 | 7.470 | 7.480 | 7.400 | 7.450 | 7.359 | 6,387,031 |
| 2025-08-06 | 7.610 | 7.610 | 7.430 | 7.470 | 7.379 | 10,207,606 |
| 2025-08-05 | 7.650 | 7.830 | 7.350 | 7.620 | 7.527 | 12,996,908 |
| 2025-08-04 | 7.640 | 7.950 | 7.490 | 7.670 | 7.576 | 7,571,082 |
| 2025-08-01 | 7.700 | 7.730 | 7.590 | 7.640 | 7.547 | 5,475,844 |
| 2025-07-31 | 7.920 | 7.970 | 7.690 | 7.700 | 7.606 | 7,745,085 |
| 2025-07-30 | 8.010 | 8.040 | 7.850 | 8.000 | 7.902 | 7,130,462 |
| 2025-07-29 | 8.040 | 8.100 | 7.910 | 8.010 | 7.912 | 3,990,226 |
| 2025-07-28 | 8.040 | 8.090 | 8.000 | 8.050 | 7.952 | 3,392,723 |
| 2025-07-25 | 8.030 | 8.050 | 7.970 | 8.040 | 7.942 | 4,412,272 |
| 2025-07-24 | 7.990 | 8.050 | 7.920 | 8.040 | 7.942 | 4,103,547 |
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.