Xinjiang Winka Times Dept historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.660 | 8.800 | 7.830 | 7.830 | 7.682 | 18,025,697 |
| 2025-01-20 | 8.990 | 9.070 | 8.660 | 8.700 | 8.535 | 6,022,201 |
| 2025-01-17 | 9.030 | 9.250 | 8.850 | 9.000 | 8.829 | 6,860,873 |
| 2025-01-16 | 8.980 | 9.150 | 8.750 | 8.980 | 8.810 | 6,537,870 |
| 2025-01-15 | 8.990 | 9.380 | 8.990 | 9.030 | 8.859 | 4,686,257 |
| 2025-01-14 | 8.900 | 9.170 | 8.850 | 9.050 | 8.878 | 7,795,825 |
| 2025-01-13 | 8.830 | 8.990 | 8.700 | 8.910 | 8.741 | 4,894,354 |
| 2025-01-10 | 9.350 | 10.280 | 9.120 | 9.160 | 8.986 | 14,437,971 |
| 2025-01-09 | 9.280 | 9.420 | 9.180 | 9.350 | 9.173 | 5,056,655 |
| 2025-01-08 | 9.090 | 9.400 | 9.020 | 9.370 | 9.192 | 5,359,856 |
| 2025-01-07 | 8.870 | 9.170 | 8.770 | 9.170 | 8.996 | 5,636,769 |
| 2025-01-06 | 9.000 | 9.110 | 8.500 | 8.830 | 8.663 | 7,533,357 |
| 2025-01-03 | 9.570 | 9.570 | 9.020 | 9.110 | 8.937 | 9,516,591 |
| 2025-01-02 | 9.300 | 9.770 | 9.300 | 9.600 | 9.418 | 10,586,305 |
| 2024-12-31 | 9.450 | 9.680 | 9.300 | 9.330 | 9.153 | 9,384,957 |
| 2024-12-30 | 9.510 | 9.610 | 9.320 | 9.420 | 9.241 | 6,070,683 |
| 2024-12-27 | 9.280 | 9.680 | 9.230 | 9.560 | 9.379 | 7,203,599 |
| 2024-12-26 | 8.670 | 9.610 | 8.620 | 9.450 | 9.271 | 13,954,011 |
| 2024-12-25 | 8.750 | 8.820 | 8.230 | 8.760 | 8.594 | 6,889,946 |
| 2024-12-24 | 8.680 | 8.930 | 8.520 | 8.740 | 8.574 | 9,960,200 |
| 2024-12-23 | 8.970 | 8.990 | 8.610 | 8.700 | 8.535 | 8,412,137 |
| 2024-12-20 | 8.770 | 9.060 | 8.750 | 9.020 | 8.849 | 5,499,084 |
| 2024-12-19 | 8.880 | 9.050 | 8.740 | 8.830 | 8.663 | 5,528,453 |
| 2024-12-18 | 8.800 | 9.070 | 8.650 | 8.970 | 8.800 | 6,596,969 |
| 2024-12-17 | 9.630 | 9.630 | 8.810 | 8.880 | 8.712 | 13,364,088 |
| 2024-12-16 | 9.990 | 10.100 | 9.600 | 9.710 | 9.526 | 12,816,114 |
| 2024-12-13 | 9.900 | 10.200 | 9.830 | 9.850 | 9.663 | 20,044,893 |
| 2024-12-12 | 9.140 | 10.070 | 9.120 | 10.070 | 9.879 | 24,069,300 |
| 2024-12-11 | 8.750 | 9.190 | 8.710 | 9.150 | 8.976 | 12,070,178 |
| 2024-12-10 | 9.360 | 9.360 | 8.750 | 8.800 | 8.633 | 12,817,109 |
| 2024-12-09 | 8.820 | 9.110 | 8.700 | 9.040 | 8.869 | 13,848,400 |
| 2024-12-06 | 8.890 | 9.340 | 8.800 | 8.890 | 8.721 | 15,028,550 |
| 2024-12-05 | 9.560 | 9.560 | 8.680 | 8.900 | 8.731 | 25,377,257 |
| 2024-12-04 | 7.900 | 8.700 | 7.890 | 8.700 | 8.535 | 9,450,712 |
| 2024-12-03 | 7.630 | 8.100 | 7.560 | 7.910 | 7.760 | 14,025,396 |
| 2024-12-02 | 7.830 | 7.830 | 7.300 | 7.600 | 7.456 | 14,837,273 |
| 2024-11-29 | 7.650 | 7.960 | 7.550 | 7.880 | 7.731 | 11,252,881 |
| 2024-11-28 | 7.730 | 7.960 | 7.590 | 7.670 | 7.525 | 13,581,221 |
| 2024-11-27 | 7.670 | 7.790 | 7.400 | 7.640 | 7.495 | 10,473,440 |
| 2024-11-26 | 7.530 | 7.870 | 7.500 | 7.760 | 7.613 | 10,721,277 |
| 2024-11-25 | 7.760 | 7.880 | 7.400 | 7.600 | 7.456 | 11,517,388 |
| 2024-11-22 | 7.740 | 7.890 | 7.680 | 7.770 | 7.623 | 10,521,388 |
| 2024-11-21 | 7.750 | 7.990 | 7.480 | 7.790 | 7.642 | 18,046,840 |
| 2024-11-20 | 7.490 | 7.870 | 7.390 | 7.790 | 7.642 | 32,122,166 |
| 2024-11-19 | 7.220 | 7.690 | 7.160 | 7.540 | 7.397 | 22,691,832 |
| 2024-11-18 | 7.210 | 7.600 | 7.010 | 7.350 | 7.211 | 21,408,087 |
| 2024-11-15 | 7.640 | 7.800 | 7.160 | 7.200 | 7.063 | 22,464,184 |
| 2024-11-14 | 7.100 | 7.810 | 6.780 | 7.640 | 7.495 | 30,282,807 |
| 2024-11-13 | 6.910 | 7.770 | 6.860 | 7.200 | 7.063 | 37,160,955 |
| 2024-11-12 | 6.490 | 7.060 | 6.370 | 7.060 | 6.926 | 32,482,684 |
| 2024-11-11 | 5.900 | 6.420 | 5.850 | 6.420 | 6.298 | 20,096,644 |
| 2024-11-08 | 5.900 | 5.920 | 5.790 | 5.840 | 5.729 | 7,814,404 |
| 2024-11-07 | 5.850 | 5.920 | 5.780 | 5.890 | 5.778 | 10,084,999 |
| 2024-11-06 | 5.840 | 6.000 | 5.650 | 5.850 | 5.739 | 8,850,666 |
| 2024-11-05 | 5.780 | 5.870 | 5.700 | 5.870 | 5.759 | 5,522,893 |
| 2024-11-04 | 5.820 | 5.860 | 5.640 | 5.790 | 5.680 | 6,108,640 |
| 2024-11-01 | 5.900 | 6.000 | 5.760 | 5.880 | 5.769 | 8,162,370 |
| 2024-10-31 | 5.950 | 6.110 | 5.730 | 5.940 | 5.827 | 15,270,076 |
| 2024-10-30 | 5.800 | 6.100 | 5.720 | 5.980 | 5.867 | 11,400,394 |
| 2024-10-29 | 5.800 | 5.980 | 5.750 | 5.800 | 5.690 | 12,881,576 |
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.