Xinjiang Winka Times Dept historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.500 | 5.890 | 5.470 | 5.810 | 5.700 | 14,442,058 |
| 2024-10-25 | 5.410 | 5.620 | 5.390 | 5.510 | 5.406 | 7,534,506 |
| 2024-10-24 | 5.390 | 5.500 | 5.370 | 5.400 | 5.298 | 5,848,852 |
| 2024-10-23 | 5.400 | 5.650 | 5.370 | 5.400 | 5.298 | 7,162,840 |
| 2024-10-22 | 5.440 | 5.600 | 5.340 | 5.410 | 5.307 | 8,492,809 |
| 2024-10-21 | 5.170 | 5.680 | 5.090 | 5.480 | 5.376 | 15,544,143 |
| 2024-10-18 | 5.240 | 5.270 | 5.090 | 5.170 | 5.072 | 9,062,004 |
| 2024-10-17 | 5.190 | 5.560 | 5.150 | 5.280 | 5.180 | 9,661,078 |
| 2024-10-16 | 5.040 | 5.340 | 4.980 | 5.210 | 5.111 | 6,889,096 |
| 2024-10-15 | 5.010 | 5.200 | 4.930 | 5.060 | 4.964 | 5,067,540 |
| 2024-10-14 | 4.980 | 5.020 | 4.860 | 5.010 | 4.915 | 3,182,364 |
| 2024-10-11 | 5.050 | 5.130 | 4.930 | 4.950 | 4.856 | 5,420,600 |
| 2024-10-10 | 5.050 | 5.230 | 4.930 | 5.080 | 4.984 | 6,701,424 |
| 2024-10-09 | 5.160 | 5.280 | 4.870 | 4.950 | 4.856 | 11,001,865 |
| 2024-10-08 | 5.760 | 5.790 | 5.080 | 5.380 | 5.278 | 14,478,619 |
| 2024-09-30 | 4.990 | 5.350 | 4.940 | 5.280 | 5.180 | 11,907,472 |
| 2024-09-27 | 4.840 | 4.940 | 4.780 | 4.910 | 4.817 | 4,815,658 |
| 2024-09-26 | 4.650 | 4.810 | 4.620 | 4.800 | 4.709 | 3,579,765 |
| 2024-09-25 | 4.610 | 4.700 | 4.610 | 4.640 | 4.552 | 3,272,899 |
| 2024-09-24 | 4.440 | 4.590 | 4.430 | 4.580 | 4.493 | 2,714,472 |
| 2024-09-23 | 4.480 | 4.530 | 4.410 | 4.430 | 4.346 | 1,936,800 |
| 2024-09-20 | 4.520 | 4.530 | 4.470 | 4.530 | 4.444 | 1,530,800 |
| 2024-09-19 | 4.350 | 4.540 | 4.350 | 4.520 | 4.434 | 3,046,000 |
| 2024-09-18 | 4.440 | 4.470 | 4.280 | 4.340 | 4.258 | 2,162,100 |
| 2024-09-13 | 4.490 | 4.530 | 4.410 | 4.430 | 4.346 | 1,616,100 |
| 2024-09-12 | 4.560 | 4.570 | 4.480 | 4.490 | 4.405 | 2,599,100 |
| 2024-09-11 | 4.650 | 4.670 | 4.550 | 4.590 | 4.503 | 2,370,252 |
| 2024-09-10 | 4.580 | 4.670 | 4.470 | 4.670 | 4.581 | 4,985,667 |
| 2024-09-09 | 4.410 | 4.650 | 4.340 | 4.570 | 4.483 | 5,416,011 |
| 2024-09-06 | 4.440 | 4.510 | 4.400 | 4.410 | 4.326 | 2,389,892 |
| 2024-09-05 | 4.370 | 4.440 | 4.370 | 4.440 | 4.356 | 2,133,668 |
| 2024-09-04 | 4.360 | 4.400 | 4.330 | 4.350 | 4.268 | 1,644,492 |
| 2024-09-03 | 4.350 | 4.400 | 4.320 | 4.370 | 4.287 | 2,550,112 |
| 2024-09-02 | 4.430 | 4.500 | 4.360 | 4.380 | 4.297 | 3,556,472 |
| 2024-08-30 | 4.390 | 4.540 | 4.350 | 4.450 | 4.366 | 5,622,536 |
| 2024-08-29 | 4.510 | 4.560 | 4.350 | 4.440 | 4.356 | 7,058,768 |
| 2024-08-28 | 4.710 | 4.810 | 4.520 | 4.530 | 4.444 | 8,893,116 |
| 2024-08-27 | 4.440 | 4.900 | 4.380 | 4.610 | 4.523 | 10,966,296 |
| 2024-08-26 | 4.390 | 4.480 | 4.320 | 4.450 | 4.366 | 1,942,784 |
| 2024-08-23 | 4.340 | 4.390 | 4.260 | 4.390 | 4.307 | 1,711,964 |
| 2024-08-22 | 4.410 | 4.450 | 4.310 | 4.340 | 4.258 | 1,333,700 |
| 2024-08-21 | 4.460 | 4.490 | 4.400 | 4.410 | 4.326 | 1,193,700 |
| 2024-08-20 | 4.520 | 4.540 | 4.450 | 4.480 | 4.395 | 1,268,700 |
| 2024-08-19 | 4.520 | 4.590 | 4.510 | 4.530 | 4.444 | 1,550,336 |
| 2024-08-16 | 4.620 | 4.670 | 4.560 | 4.580 | 4.493 | 1,298,260 |
| 2024-08-15 | 4.580 | 4.640 | 4.530 | 4.630 | 4.542 | 1,643,672 |
| 2024-08-14 | 4.580 | 4.590 | 4.540 | 4.580 | 4.493 | 1,487,624 |
| 2024-08-13 | 4.590 | 4.630 | 4.500 | 4.560 | 4.474 | 1,755,825 |
| 2024-08-12 | 4.690 | 4.700 | 4.560 | 4.580 | 4.493 | 2,644,200 |
| 2024-08-09 | 4.950 | 4.950 | 4.680 | 4.680 | 4.591 | 6,731,460 |
| 2024-08-08 | 4.760 | 4.970 | 4.660 | 4.880 | 4.787 | 8,628,277 |
| 2024-08-07 | 4.730 | 4.940 | 4.660 | 4.790 | 4.699 | 8,142,094 |
| 2024-08-06 | 4.600 | 4.840 | 4.550 | 4.760 | 4.670 | 6,014,660 |
| 2024-08-05 | 4.490 | 4.730 | 4.490 | 4.560 | 4.474 | 5,428,692 |
| 2024-08-02 | 4.480 | 4.560 | 4.450 | 4.490 | 4.405 | 1,924,640 |
| 2024-08-01 | 4.560 | 4.680 | 4.480 | 4.520 | 4.434 | 2,346,752 |
| 2024-07-31 | 4.480 | 4.590 | 4.460 | 4.550 | 4.464 | 2,556,077 |
| 2024-07-30 | 4.430 | 4.490 | 4.420 | 4.480 | 4.395 | 1,132,801 |
| 2024-07-29 | 4.450 | 4.450 | 4.390 | 4.430 | 4.346 | 853,456 |
| 2024-07-26 | 4.350 | 4.490 | 4.350 | 4.420 | 4.336 | 1,072,208 |
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.