Xinjiang Winka Times Dept historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.850 | 8.080 | 7.740 | 7.780 | 7.632 | 12,798,417 |
| 2025-04-23 | 8.090 | 8.090 | 7.770 | 7.820 | 7.672 | 12,056,566 |
| 2025-04-22 | 7.740 | 8.180 | 7.740 | 8.070 | 7.917 | 16,523,418 |
| 2025-04-21 | 7.510 | 8.080 | 7.510 | 7.820 | 7.672 | 17,973,130 |
| 2025-04-18 | 7.560 | 7.690 | 7.380 | 7.590 | 7.446 | 11,479,246 |
| 2025-04-17 | 7.320 | 7.690 | 7.260 | 7.590 | 7.446 | 13,706,530 |
| 2025-04-16 | 7.490 | 7.620 | 7.250 | 7.400 | 7.260 | 12,575,793 |
| 2025-04-15 | 7.680 | 7.800 | 7.380 | 7.480 | 7.338 | 19,519,843 |
| 2025-04-14 | 7.880 | 8.280 | 7.650 | 7.680 | 7.534 | 38,989,477 |
| 2025-04-11 | 7.440 | 7.800 | 7.440 | 7.800 | 7.652 | 18,365,199 |
| 2025-04-10 | 6.760 | 7.380 | 6.720 | 7.090 | 6.956 | 13,227,766 |
| 2025-04-09 | 6.490 | 6.820 | 6.080 | 6.790 | 6.661 | 9,855,462 |
| 2025-04-08 | 6.190 | 6.600 | 6.190 | 6.600 | 6.475 | 10,999,723 |
| 2025-04-07 | 6.790 | 6.910 | 6.330 | 6.330 | 6.210 | 6,661,489 |
| 2025-04-03 | 6.990 | 7.120 | 6.900 | 7.030 | 6.897 | 3,723,241 |
| 2025-04-02 | 6.870 | 7.090 | 6.850 | 7.050 | 6.916 | 7,152,567 |
| 2025-04-01 | 6.820 | 7.090 | 6.820 | 6.870 | 6.740 | 4,616,809 |
| 2025-03-31 | 6.730 | 6.820 | 6.690 | 6.800 | 6.671 | 3,132,879 |
| 2025-03-28 | 7.000 | 7.000 | 6.790 | 6.790 | 6.661 | 3,485,391 |
| 2025-03-27 | 7.030 | 7.070 | 6.870 | 7.000 | 6.867 | 5,499,887 |
| 2025-03-26 | 6.780 | 7.050 | 6.360 | 7.030 | 6.897 | 5,741,953 |
| 2025-03-25 | 6.810 | 6.870 | 6.740 | 6.810 | 6.681 | 3,281,954 |
| 2025-03-24 | 6.940 | 6.980 | 6.700 | 6.840 | 6.710 | 5,316,199 |
| 2025-03-21 | 7.090 | 7.090 | 6.950 | 6.960 | 6.828 | 4,200,177 |
| 2025-03-20 | 7.180 | 7.360 | 7.090 | 7.090 | 6.956 | 7,080,192 |
| 2025-03-19 | 7.170 | 7.260 | 7.120 | 7.220 | 7.083 | 5,900,863 |
| 2025-03-18 | 7.160 | 7.200 | 7.070 | 7.170 | 7.034 | 2,990,059 |
| 2025-03-17 | 7.250 | 7.280 | 7.100 | 7.190 | 7.054 | 4,911,352 |
| 2025-03-14 | 7.010 | 7.240 | 7.010 | 7.200 | 7.063 | 5,990,933 |
| 2025-03-13 | 7.220 | 7.220 | 6.940 | 7.010 | 6.877 | 4,665,089 |
| 2025-03-12 | 7.170 | 7.360 | 7.110 | 7.170 | 7.034 | 6,720,882 |
| 2025-03-11 | 7.170 | 7.240 | 7.000 | 7.160 | 7.024 | 7,323,388 |
| 2025-03-10 | 7.220 | 7.280 | 7.120 | 7.190 | 7.054 | 3,752,375 |
| 2025-03-07 | 7.260 | 7.320 | 7.190 | 7.220 | 7.083 | 3,479,797 |
| 2025-03-06 | 7.310 | 7.330 | 7.240 | 7.290 | 7.152 | 4,402,140 |
| 2025-03-05 | 7.570 | 7.680 | 7.260 | 7.320 | 7.181 | 7,480,170 |
| 2025-03-04 | 7.120 | 7.590 | 7.120 | 7.520 | 7.377 | 13,868,842 |
| 2025-03-03 | 7.180 | 7.390 | 7.130 | 7.150 | 7.014 | 11,253,454 |
| 2025-02-28 | 7.320 | 7.370 | 7.140 | 7.150 | 7.014 | 6,333,466 |
| 2025-02-27 | 7.450 | 7.530 | 7.270 | 7.380 | 7.240 | 6,674,371 |
| 2025-02-26 | 7.500 | 7.640 | 7.270 | 7.480 | 7.338 | 14,959,485 |
| 2025-02-25 | 7.120 | 7.600 | 7.120 | 7.500 | 7.358 | 19,174,658 |
| 2025-02-24 | 6.990 | 7.460 | 6.990 | 7.180 | 7.044 | 14,912,414 |
| 2025-02-21 | 7.100 | 7.150 | 6.890 | 6.960 | 6.828 | 7,290,972 |
| 2025-02-20 | 7.200 | 7.200 | 7.080 | 7.100 | 6.965 | 5,460,087 |
| 2025-02-19 | 7.120 | 7.220 | 7.110 | 7.160 | 7.024 | 3,392,119 |
| 2025-02-18 | 7.340 | 7.360 | 7.090 | 7.110 | 6.975 | 6,821,701 |
| 2025-02-17 | 7.370 | 7.410 | 7.200 | 7.390 | 7.250 | 6,209,752 |
| 2025-02-14 | 7.520 | 7.530 | 7.270 | 7.300 | 7.162 | 7,079,334 |
| 2025-02-13 | 7.580 | 7.610 | 7.470 | 7.490 | 7.348 | 3,775,617 |
| 2025-02-12 | 7.660 | 7.690 | 7.520 | 7.570 | 7.426 | 4,923,870 |
| 2025-02-11 | 7.680 | 7.950 | 7.600 | 7.660 | 7.515 | 11,323,589 |
| 2025-02-10 | 7.470 | 7.620 | 7.320 | 7.620 | 7.476 | 5,918,946 |
| 2025-02-07 | 7.360 | 7.620 | 7.330 | 7.460 | 7.319 | 5,818,447 |
| 2025-02-06 | 7.300 | 7.440 | 7.250 | 7.390 | 7.250 | 6,432,300 |
| 2025-02-05 | 7.660 | 7.780 | 7.250 | 7.300 | 7.162 | 8,252,919 |
| 2025-01-27 | 7.450 | 7.770 | 7.450 | 7.660 | 7.515 | 9,751,583 |
| 2025-01-24 | 7.910 | 8.000 | 7.440 | 7.490 | 7.348 | 12,397,866 |
| 2025-01-23 | 8.000 | 8.040 | 7.760 | 7.840 | 7.691 | 8,164,924 |
| 2025-01-22 | 7.840 | 8.130 | 7.780 | 7.910 | 7.760 | 13,463,374 |
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.