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
2024-07-23	13.630	13.650	13.360	13.400	13.400	2,209,000
2024-07-22	13.620	13.680	13.270	13.630	13.630	2,745,367
2024-07-19	13.460	13.810	13.400	13.500	13.500	2,445,000
2024-07-18	13.280	13.580	13.060	13.580	13.580	3,781,000
2024-07-17	13.440	13.640	13.210	13.280	13.280	2,792,100
2024-07-16	13.300	13.410	13.130	13.360	13.360	3,268,731
2024-07-15	13.040	13.510	12.780	13.340	13.340	6,303,540
2024-07-12	13.200	13.440	12.920	12.980	12.980	6,429,350
2024-07-11	14.110	14.240	13.170	13.370	13.370	9,930,400
2024-07-10	14.650	14.760	13.980	14.020	14.020	4,735,810
2024-07-09	14.450	14.820	14.230	14.760	14.760	3,092,950
2024-07-08	14.830	14.830	14.420	14.450	14.450	3,709,200
2024-07-05	14.370	14.370	14.370	14.370	14.370	0
2024-07-04	14.710	14.780	14.220	14.370	14.370	3,360,660
2024-07-03	14.860	15.020	14.690	14.730	14.730	2,265,140
2024-07-02	14.800	15.030	14.670	14.920	14.920	3,606,000
2024-07-01	14.050	14.990	13.990	14.900	14.900	4,759,500
2024-06-28	14.120	14.250	13.930	14.010	14.010	2,720,600
2024-06-27	14.200	14.280	14.010	14.080	14.080	2,786,400
2024-06-26	13.950	14.250	13.840	14.140	14.140	3,886,300
2024-06-25	14.300	14.300	13.910	13.940	13.940	3,600,100
2024-06-24	14.830	14.840	14.150	14.170	14.170	3,794,600
2024-06-21	14.560	14.920	14.560	14.880	14.880	3,606,300
2024-06-20	14.820	15.030	14.590	14.650	14.650	3,387,600
2024-06-19	15.040	15.050	14.750	14.870	14.870	3,035,900
2024-06-18	15.110	15.150	14.860	14.920	14.920	3,919,000
2024-06-17	15.190	15.450	14.970	15.060	15.060	6,011,761
2024-06-14	14.950	15.640	14.800	15.280	15.280	9,333,061
2024-06-13	14.830	15.090	14.660	15.030	15.030	6,583,901
2024-06-12	14.090	14.930	14.000	14.850	14.850	7,255,541
2024-06-11	14.420	14.490	13.820	14.090	14.090	3,658,485
2024-06-07	14.260	14.480	14.100	14.360	14.360	3,615,900
2024-06-06	14.100	14.170	13.900	14.100	14.100	3,670,900
2024-06-05	14.900	15.110	14.320	14.470	14.470	5,755,900
2024-06-04	14.800	15.080	14.560	15.040	15.040	4,675,667
2024-06-03	15.130	15.150	14.640	14.860	14.860	6,015,947
2024-05-31	14.780	15.040	14.740	15.030	15.030	3,910,585
2024-05-30	14.380	15.070	14.260	14.860	14.860	4,733,500
2024-05-29	14.490	14.770	14.450	14.620	14.620	2,197,327
2024-05-28	14.700	14.880	14.420	14.420	14.420	2,734,700
2024-05-27	14.340	14.680	14.240	14.680	14.680	2,764,859
2024-05-24	14.100	14.530	14.100	14.260	14.260	2,303,400
2024-05-23	14.860	14.860	14.200	14.270	14.270	3,778,547
2024-05-22	15.000	15.070	14.770	14.860	14.860	3,371,450
2024-05-21	14.620	15.060	14.570	14.990	14.990	5,083,050
2024-05-20	14.350	14.650	14.070	14.630	14.630	3,475,600
2024-05-17	14.550	14.560	14.190	14.330	14.330	4,036,419
2024-05-16	14.420	14.750	14.380	14.570	14.570	3,769,900
2024-05-15	14.530	14.690	14.390	14.440	14.440	2,505,000
2024-05-14	14.130	14.600	14.130	14.580	14.580	4,575,870
2024-05-13	14.690	14.730	14.050	14.190	14.190	5,147,919
2024-05-10	14.580	15.150	14.550	14.700	14.700	5,465,332
2024-05-09	14.380	14.680	14.180	14.580	14.580	4,680,850
2024-05-08	14.370	14.560	14.130	14.380	14.380	5,595,200
2024-05-07	13.950	14.590	13.920	14.350	14.350	8,207,227
2024-05-06	14.020	14.290	13.720	13.910	13.910	8,244,300
2024-04-30	14.630	14.630	13.710	14.180	14.180	6,569,450
2024-04-29	14.410	14.750	14.410	14.650	14.650	3,902,950
2024-04-26	13.990	14.470	13.990	14.380	14.380	3,802,750
2024-04-25	14.200	14.230	14.000	14.130	14.130	2,967,800

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.