Xinjiang Winka Times Dept historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.720 | 7.840 | 7.610 | 7.680 | 7.680 | 15,330,921 |
| 2026-10-19 | 7.750 | 7.970 | 7.650 | 7.790 | 7.790 | 20,040,138 |
| 2026-10-16 | 7.590 | 8.070 | 7.590 | 7.820 | 7.820 | 28,135,713 |
| 2026-10-15 | 7.560 | 8.040 | 7.400 | 7.520 | 7.520 | 23,962,796 |
| 2026-10-14 | 8.030 | 8.070 | 7.660 | 7.670 | 7.670 | 38,378,201 |
| 2026-10-13 | 7.630 | 8.250 | 7.630 | 8.080 | 8.080 | 49,736,441 |
| 2026-10-12 | 8.300 | 8.790 | 7.720 | 7.730 | 7.730 | 53,706,777 |
| 2026-10-09 | 7.250 | 7.990 | 7.180 | 7.990 | 7.990 | 18,752,831 |
| 2026-10-08 | 7.370 | 7.400 | 7.230 | 7.260 | 7.260 | 5,289,097 |
| 2026-09-30 | 7.350 | 7.430 | 7.280 | 7.390 | 7.390 | 4,273,640 |
| 2026-09-29 | 7.210 | 7.390 | 7.210 | 7.370 | 7.370 | 4,285,700 |
| 2026-09-28 | 7.240 | 7.350 | 7.200 | 7.300 | 7.300 | 5,682,746 |
| 2026-09-24 | 7.330 | 7.370 | 7.230 | 7.260 | 7.260 | 4,200,789 |
| 2026-09-23 | 7.500 | 7.520 | 7.330 | 7.360 | 7.360 | 4,431,200 |
| 2026-09-22 | 7.520 | 7.590 | 7.420 | 7.510 | 7.510 | 5,723,800 |
| 2026-09-21 | 7.430 | 7.570 | 7.400 | 7.560 | 7.560 | 5,938,034 |
| 2026-09-18 | 7.380 | 7.540 | 7.330 | 7.430 | 7.430 | 5,956,098 |
| 2026-09-17 | 7.370 | 7.390 | 7.210 | 7.350 | 7.350 | 5,110,700 |
| 2026-09-16 | 7.190 | 7.470 | 7.100 | 7.360 | 7.360 | 7,423,700 |
| 2026-09-15 | 7.650 | 7.730 | 7.230 | 7.230 | 7.230 | 8,228,456 |
| 2026-09-14 | 7.500 | 7.740 | 7.420 | 7.620 | 7.620 | 10,682,054 |
| 2026-09-11 | 7.900 | 8.010 | 7.510 | 7.570 | 7.570 | 10,693,201 |
| 2026-09-10 | 8.080 | 8.100 | 7.790 | 7.830 | 7.830 | 11,483,701 |
| 2026-09-09 | 7.890 | 8.200 | 7.810 | 8.090 | 8.090 | 14,908,895 |
| 2026-09-08 | 7.900 | 8.010 | 7.830 | 7.930 | 7.930 | 10,546,234 |
| 2026-09-07 | 7.730 | 7.930 | 7.690 | 7.890 | 7.890 | 11,290,342 |
| 2026-09-04 | 7.610 | 7.770 | 7.530 | 7.690 | 7.690 | 9,337,487 |
| 2026-09-03 | 7.660 | 7.790 | 7.620 | 7.670 | 7.670 | 9,392,958 |
| 2026-09-02 | 7.720 | 7.780 | 7.570 | 7.690 | 7.690 | 9,851,079 |
| 2026-09-01 | 7.590 | 7.800 | 7.550 | 7.770 | 7.770 | 14,872,875 |
| 2026-08-31 | 7.710 | 7.710 | 7.470 | 7.510 | 7.510 | 9,413,502 |
| 2026-08-28 | 7.420 | 7.770 | 7.380 | 7.670 | 7.670 | 11,893,383 |
| 2026-08-27 | 7.400 | 7.470 | 7.360 | 7.440 | 7.440 | 6,316,160 |
| 2026-08-26 | 7.290 | 7.450 | 7.270 | 7.420 | 7.420 | 7,976,497 |
| 2026-08-25 | 7.200 | 7.380 | 7.140 | 7.360 | 7.360 | 7,499,960 |
| 2026-08-24 | 7.160 | 7.260 | 7.090 | 7.190 | 7.190 | 6,555,403 |
| 2026-08-21 | 7.300 | 7.380 | 7.070 | 7.160 | 7.160 | 9,754,924 |
| 2026-08-20 | 7.290 | 7.490 | 7.280 | 7.370 | 7.370 | 11,099,806 |
| 2026-08-19 | 7.390 | 7.450 | 7.150 | 7.290 | 7.290 | 12,818,503 |
| 2026-08-18 | 7.200 | 7.420 | 7.160 | 7.380 | 7.380 | 9,977,797 |
| 2026-08-17 | 7.100 | 7.220 | 6.990 | 7.210 | 7.210 | 6,942,639 |
| 2026-08-14 | 7.210 | 7.290 | 7.050 | 7.120 | 7.120 | 9,194,785 |
| 2026-08-13 | 7.400 | 7.420 | 7.230 | 7.250 | 7.250 | 9,367,301 |
| 2026-08-12 | 7.410 | 7.470 | 7.300 | 7.440 | 7.440 | 8,526,102 |
| 2026-08-11 | 7.480 | 7.480 | 7.340 | 7.380 | 7.380 | 5,991,370 |
| 2026-08-10 | 7.250 | 7.460 | 7.200 | 7.460 | 7.460 | 10,642,476 |
| 2026-08-07 | 7.340 | 7.340 | 7.080 | 7.220 | 7.220 | 9,566,322 |
| 2026-08-06 | 7.310 | 7.380 | 7.250 | 7.370 | 7.370 | 8,396,440 |
| 2026-08-05 | 7.290 | 7.340 | 7.200 | 7.310 | 7.310 | 8,718,295 |
| 2026-08-04 | 7.380 | 7.400 | 7.230 | 7.320 | 7.320 | 10,987,495 |
| 2026-08-03 | 7.130 | 7.370 | 7.100 | 7.370 | 7.370 | 14,369,399 |
| 2026-07-31 | 7.010 | 7.190 | 7.000 | 7.120 | 7.120 | 14,184,705 |
| 2026-07-30 | 7.280 | 7.480 | 7.120 | 7.160 | 7.160 | 13,261,801 |
| 2026-07-29 | 7.250 | 7.410 | 7.170 | 7.340 | 7.340 | 12,528,202 |
| 2026-07-28 | 6.970 | 7.300 | 6.960 | 7.210 | 7.210 | 9,221,881 |
| 2026-07-27 | 6.800 | 7.050 | 6.760 | 7.040 | 7.040 | 7,687,198 |
| 2026-07-24 | 6.890 | 7.020 | 6.740 | 6.860 | 6.860 | 9,142,860 |
| 2026-07-23 | 6.800 | 6.980 | 6.710 | 6.980 | 6.980 | 8,448,370 |
| 2026-07-22 | 6.810 | 6.940 | 6.760 | 6.820 | 6.820 | 7,500,325 |
| 2026-07-21 | 6.900 | 6.950 | 6.730 | 6.820 | 6.820 | 10,060,940 |
Page 1 of 1 · 60 trading days
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.