Xinjiang Winka Times Dept historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.920 | 8.100 | 7.920 | 7.970 | 7.872 | 5,246,416 |
| 2025-07-22 | 7.970 | 8.000 | 7.820 | 7.940 | 7.843 | 5,708,162 |
| 2025-07-21 | 7.930 | 8.020 | 7.860 | 7.970 | 7.872 | 5,749,749 |
| 2025-07-18 | 8.040 | 8.040 | 7.880 | 7.940 | 7.843 | 4,962,585 |
| 2025-07-17 | 7.860 | 8.130 | 7.840 | 7.950 | 7.853 | 8,747,029 |
| 2025-07-16 | 7.820 | 7.900 | 7.740 | 7.860 | 7.764 | 6,944,536 |
| 2025-07-15 | 7.970 | 7.990 | 7.730 | 7.780 | 7.685 | 6,643,791 |
| 2025-07-14 | 7.710 | 8.020 | 7.680 | 7.970 | 7.872 | 11,067,520 |
| 2025-07-11 | 7.830 | 7.850 | 7.570 | 7.730 | 7.635 | 8,923,257 |
| 2025-07-10 | 7.740 | 7.970 | 7.680 | 7.830 | 7.734 | 10,526,142 |
| 2025-07-09 | 7.610 | 7.710 | 7.580 | 7.650 | 7.556 | 4,063,372 |
| 2025-07-08 | 7.540 | 7.610 | 7.490 | 7.580 | 7.487 | 3,924,203 |
| 2025-07-07 | 7.480 | 7.560 | 7.480 | 7.520 | 7.428 | 3,280,522 |
| 2025-07-04 | 7.520 | 7.650 | 7.470 | 7.490 | 7.398 | 5,547,189 |
| 2025-07-03 | 7.470 | 7.560 | 7.430 | 7.530 | 7.438 | 3,250,601 |
| 2025-07-02 | 7.470 | 7.500 | 7.420 | 7.450 | 7.359 | 4,077,643 |
| 2025-07-01 | 7.520 | 7.550 | 7.430 | 7.480 | 7.388 | 3,926,804 |
| 2025-06-30 | 7.430 | 7.530 | 7.430 | 7.500 | 7.408 | 3,686,163 |
| 2025-06-27 | 7.370 | 7.540 | 7.320 | 7.440 | 7.349 | 6,701,845 |
| 2025-06-26 | 7.360 | 7.400 | 7.310 | 7.320 | 7.230 | 5,303,528 |
| 2025-06-25 | 7.300 | 7.380 | 7.230 | 7.370 | 7.280 | 6,211,045 |
| 2025-06-24 | 7.330 | 7.440 | 7.300 | 7.340 | 7.201 | 6,408,199 |
| 2025-06-23 | 7.240 | 7.350 | 7.180 | 7.320 | 7.181 | 6,931,768 |
| 2025-06-20 | 7.480 | 7.550 | 7.300 | 7.310 | 7.171 | 4,976,057 |
| 2025-06-19 | 7.700 | 7.740 | 7.460 | 7.470 | 7.328 | 5,487,351 |
| 2025-06-18 | 7.850 | 7.920 | 7.590 | 7.780 | 7.632 | 8,536,399 |
| 2025-06-17 | 7.980 | 8.040 | 7.820 | 7.990 | 7.838 | 8,080,350 |
| 2025-06-16 | 8.150 | 8.260 | 7.930 | 7.960 | 7.809 | 10,161,606 |
| 2025-06-13 | 8.380 | 8.520 | 8.200 | 8.220 | 8.064 | 7,852,886 |
| 2025-06-12 | 8.500 | 8.650 | 8.320 | 8.460 | 8.300 | 14,468,460 |
| 2025-06-11 | 8.520 | 8.930 | 8.460 | 8.680 | 8.515 | 21,105,242 |
| 2025-06-10 | 8.600 | 8.620 | 8.320 | 8.480 | 8.319 | 11,287,160 |
| 2025-06-09 | 8.780 | 8.800 | 8.540 | 8.630 | 8.466 | 10,566,678 |
| 2025-06-06 | 8.680 | 8.820 | 8.500 | 8.780 | 8.614 | 17,098,216 |
| 2025-06-05 | 8.480 | 8.940 | 8.480 | 8.750 | 8.584 | 23,405,572 |
| 2025-06-04 | 8.420 | 8.520 | 8.310 | 8.480 | 8.319 | 14,070,492 |
| 2025-06-03 | 8.400 | 8.600 | 8.110 | 8.480 | 8.319 | 25,943,723 |
| 2025-05-30 | 8.200 | 8.640 | 8.110 | 8.370 | 8.211 | 28,700,130 |
| 2025-05-29 | 7.730 | 8.490 | 7.700 | 8.200 | 8.045 | 29,845,058 |
| 2025-05-28 | 7.690 | 7.850 | 7.640 | 7.720 | 7.574 | 10,065,064 |
| 2025-05-27 | 7.850 | 8.000 | 7.650 | 7.700 | 7.554 | 9,969,432 |
| 2025-05-26 | 7.900 | 7.920 | 7.450 | 7.910 | 7.760 | 9,306,544 |
| 2025-05-23 | 7.850 | 8.110 | 7.750 | 7.770 | 7.623 | 10,159,014 |
| 2025-05-22 | 8.020 | 8.190 | 7.900 | 7.910 | 7.760 | 7,282,781 |
| 2025-05-21 | 8.100 | 8.190 | 8.020 | 8.060 | 7.907 | 6,675,464 |
| 2025-05-20 | 8.010 | 8.400 | 8.000 | 8.120 | 7.966 | 15,850,157 |
| 2025-05-19 | 7.750 | 8.180 | 7.580 | 8.080 | 7.927 | 13,988,762 |
| 2025-05-16 | 7.730 | 8.210 | 7.660 | 7.780 | 7.632 | 13,429,002 |
| 2025-05-15 | 7.680 | 7.850 | 7.650 | 7.770 | 7.623 | 5,363,450 |
| 2025-05-14 | 7.790 | 7.850 | 7.620 | 7.670 | 7.525 | 4,800,083 |
| 2025-05-13 | 7.840 | 7.890 | 7.670 | 7.740 | 7.593 | 4,486,421 |
| 2025-05-12 | 7.930 | 7.930 | 7.740 | 7.790 | 7.642 | 4,973,055 |
| 2025-05-09 | 7.910 | 7.950 | 7.800 | 7.880 | 7.731 | 5,322,926 |
| 2025-05-08 | 7.850 | 7.970 | 7.790 | 7.900 | 7.750 | 5,429,102 |
| 2025-05-07 | 7.800 | 8.030 | 7.700 | 7.910 | 7.760 | 9,924,657 |
| 2025-05-06 | 7.640 | 7.770 | 7.570 | 7.760 | 7.613 | 7,399,369 |
| 2025-04-30 | 7.700 | 7.760 | 7.550 | 7.560 | 7.417 | 5,855,879 |
| 2025-04-29 | 7.560 | 7.750 | 7.450 | 7.700 | 7.554 | 6,595,769 |
| 2025-04-28 | 7.700 | 7.790 | 7.530 | 7.560 | 7.417 | 6,501,396 |
| 2025-04-25 | 7.740 | 7.860 | 7.670 | 7.720 | 7.574 | 7,509,274 |
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.