Xinhua Winshare Publishing and Media Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	26.100	28.140	24.630	28.140	28.140	61,296,705
2026-10-15	22.730	25.580	22.630	25.580	25.580	64,101,565
2026-10-14	19.960	23.250	19.200	23.250	23.250	66,054,217
2026-10-13	23.020	24.610	20.700	21.140	21.140	58,743,071
2026-10-12	21.360	23.000	20.700	23.000	23.000	57,552,255
2026-10-09	18.900	20.910	18.190	20.910	20.910	59,160,646
2026-10-08	20.770	21.700	19.010	19.010	19.010	40,637,822
2026-09-30	20.000	22.300	19.580	21.120	21.120	57,483,192
2026-09-29	18.700	20.370	18.700	20.370	20.370	50,556,924
2026-09-28	22.000	22.390	18.330	18.520	18.520	63,731,971
2026-09-24	20.350	20.350	19.930	20.350	20.350	12,425,086
2026-09-23	18.460	18.500	18.010	18.500	18.500	16,632,489
2026-09-22	16.820	16.820	16.820	16.820	16.820	4,054,800
2026-09-21	14.500	15.290	14.360	15.290	15.290	42,788,376
2026-09-18	12.380	13.900	12.370	13.900	13.900	29,082,829
2026-09-17	12.300	12.980	12.080	12.640	12.640	16,572,600
2026-09-16	11.710	12.100	11.550	12.050	12.050	5,833,653
2026-09-15	12.080	12.140	11.730	11.790	11.790	3,774,900
2026-09-14	11.620	12.170	11.610	12.030	12.030	4,451,600
2026-09-11	11.630	11.910	11.480	11.690	11.690	3,757,100
2026-09-10	11.720	11.740	11.560	11.690	11.690	2,330,000
2026-09-09	11.760	11.820	11.580	11.630	11.630	3,711,900
2026-09-08	11.800	12.180	11.780	12.000	12.000	6,082,444
2026-09-07	11.490	11.830	11.430	11.800	11.800	5,687,567
2026-09-04	11.470	11.700	11.430	11.490	11.490	3,856,490
2026-09-03	11.510	11.670	11.360	11.510	11.510	4,335,320
2026-09-02	11.380	11.510	11.210	11.430	11.430	4,590,091
2026-09-01	11.100	11.490	11.070	11.390	11.390	7,443,545
2026-08-31	11.090	11.140	11.050	11.140	11.140	4,091,003
2026-08-28	11.150	11.210	11.080	11.140	11.140	4,263,426
2026-08-27	11.710	11.720	11.140	11.230	11.230	6,826,013
2026-08-26	12.050	12.090	11.900	11.920	11.920	2,259,700
2026-08-25	11.930	12.140	11.930	12.080	12.080	2,341,900
2026-08-24	11.970	12.040	11.850	11.970	11.970	1,917,200
2026-08-21	11.980	12.000	11.800	11.900	11.900	1,851,309
2026-08-20	11.970	12.080	11.900	12.040	12.040	1,586,100
2026-08-19	12.030	12.120	11.920	11.980	11.980	1,360,010
2026-08-18	11.880	12.050	11.860	12.020	12.020	1,928,699
2026-08-17	11.860	12.000	11.830	11.910	11.910	1,236,590
2026-08-14	11.850	11.950	11.780	11.910	11.910	1,915,593
2026-08-13	11.870	12.030	11.830	11.930	11.930	2,001,895
2026-08-12	11.900	12.010	11.850	11.930	11.930	1,445,100
2026-08-11	12.000	12.090	11.910	11.910	11.910	1,615,600
2026-08-10	11.800	12.080	11.790	12.080	12.080	1,863,200
2026-08-07	12.050	12.050	11.800	11.870	11.870	2,161,526
2026-08-06	12.240	12.250	11.930	12.020	12.020	2,617,700
2026-08-05	12.340	12.410	12.170	12.260	12.260	2,918,700
2026-08-04	12.590	12.700	12.370	12.380	12.380	2,556,580
2026-08-03	12.600	12.700	12.500	12.660	12.660	2,469,364
2026-07-31	12.560	12.600	12.220	12.580	12.580	2,927,545
2026-07-30	12.310	12.570	12.250	12.570	12.570	2,517,376
2026-07-29	12.130	12.430	12.110	12.330	12.330	3,599,539
2026-07-28	12.090	12.150	11.950	12.050	12.050	1,739,200
2026-07-27	12.180	12.230	12.020	12.120	12.120	1,766,200
2026-07-24	12.220	12.280	12.110	12.130	12.130	1,882,585
2026-07-23	12.230	12.310	12.100	12.170	12.170	1,820,718
2026-07-22	12.090	12.220	11.840	12.220	12.220	2,934,300
2026-07-21	12.380	12.630	12.030	12.150	12.150	4,028,300
2026-07-20	12.270	12.530	12.140	12.330	12.330	3,317,882

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-05	0.3400 CNY
2022-06-10	0.3200 CNY
2021-06-08	0.3100 CNY
2020-06-09	0.3000 CNY
2019-06-10	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.