Xinjiang Winka Times Dept historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.250 | 6.340 | 6.040 | 6.060 | 5.617 | 4,429,183 |
| 2021-11-08 | 6.290 | 6.520 | 6.190 | 6.240 | 5.784 | 5,113,175 |
| 2021-11-05 | 6.220 | 6.600 | 6.160 | 6.360 | 5.895 | 8,942,408 |
| 2021-11-04 | 6.090 | 6.350 | 6.030 | 6.240 | 5.784 | 6,219,824 |
| 2021-11-03 | 6.260 | 6.300 | 6.080 | 6.130 | 5.682 | 6,192,164 |
| 2021-11-02 | 6.370 | 6.560 | 6.080 | 6.220 | 5.766 | 8,712,364 |
| 2021-11-01 | 6.360 | 6.440 | 6.110 | 6.360 | 5.895 | 5,643,632 |
| 2021-10-29 | 6.280 | 6.540 | 6.210 | 6.400 | 5.933 | 10,200,309 |
| 2021-10-28 | 6.690 | 6.690 | 6.080 | 6.290 | 5.831 | 17,822,396 |
| 2021-10-27 | 5.670 | 6.080 | 5.520 | 6.080 | 5.636 | 6,027,337 |
| 2021-10-26 | 5.680 | 5.680 | 5.520 | 5.530 | 5.126 | 1,464,176 |
| 2021-10-25 | 5.510 | 5.730 | 5.430 | 5.640 | 5.228 | 2,040,860 |
| 2021-10-22 | 5.620 | 5.640 | 5.470 | 5.480 | 5.080 | 2,121,488 |
| 2021-10-21 | 5.730 | 5.730 | 5.570 | 5.610 | 5.200 | 1,695,932 |
| 2021-10-20 | 5.770 | 5.800 | 5.660 | 5.670 | 5.256 | 3,913,152 |
| 2021-10-19 | 5.720 | 5.870 | 5.700 | 5.770 | 5.349 | 3,604,776 |
| 2021-10-18 | 5.880 | 5.880 | 5.660 | 5.760 | 5.339 | 1,750,003 |
| 2021-10-15 | 6.120 | 6.120 | 5.760 | 5.820 | 5.395 | 2,494,324 |
| 2021-10-14 | 5.920 | 6.060 | 5.870 | 5.930 | 5.497 | 2,144,376 |
← NewerPage 21 of 21 · 1,219 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.