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
2024-04-24	14.180	14.310	13.890	14.250	14.250	3,517,900
2024-04-23	14.300	14.450	14.080	14.200	14.200	2,783,977
2024-04-22	14.510	14.700	14.240	14.310	14.310	3,733,270
2024-04-19	14.480	14.750	14.350	14.610	14.610	3,643,125
2024-04-18	14.500	14.650	14.260	14.480	14.480	3,558,129
2024-04-17	14.440	14.740	14.410	14.590	14.590	4,356,591
2024-04-16	14.750	15.000	14.400	14.430	14.430	5,298,940
2024-04-15	14.720	15.260	14.650	15.000	15.000	5,054,340
2024-04-12	14.560	14.900	14.560	14.580	14.580	2,513,020
2024-04-11	14.350	14.860	14.220	14.640	14.640	3,023,189
2024-04-10	14.560	14.640	14.190	14.250	14.250	3,174,336
2024-04-09	14.620	14.760	14.530	14.660	14.660	3,223,052
2024-04-08	14.660	14.950	14.530	14.640	14.640	3,963,092
2024-04-03	14.760	14.900	14.380	14.800	14.800	3,602,706
2024-04-02	14.950	15.030	14.660	14.800	14.800	4,943,698
2024-04-01	15.310	15.360	14.920	15.070	15.070	5,929,877
2024-03-29	14.860	15.280	14.650	15.280	15.280	2,073,700
2024-03-28	14.380	15.120	14.200	14.940	14.940	6,509,365
2024-03-27	15.090	15.350	14.680	14.800	14.800	5,497,944
2024-03-26	15.020	15.460	15.020	15.170	15.170	5,300,584
2024-03-25	15.410	15.650	15.120	15.160	15.160	9,522,664
2024-03-22	15.050	15.490	14.800	15.280	15.280	5,952,674
2024-03-21	15.050	15.240	14.930	15.050	15.050	4,754,300
2024-03-20	14.510	14.970	14.510	14.920	14.920	4,156,600
2024-03-19	14.720	14.870	14.570	14.580	14.580	3,373,836
2024-03-18	14.260	14.730	14.260	14.730	14.730	4,273,400
2024-03-15	14.260	14.360	14.190	14.290	14.290	3,034,500
2024-03-14	14.700	14.700	14.150	14.300	14.300	3,155,050
2024-03-13	14.230	14.740	14.230	14.660	14.660	4,881,900
2024-03-12	14.580	14.650	14.230	14.250	14.250	4,273,700
2024-03-11	14.390	14.700	14.290	14.550	14.550	4,454,810
2024-03-08	13.980	14.510	13.940	14.470	14.470	4,309,600
2024-03-07	14.220	14.370	13.990	14.050	14.050	3,213,700
2024-03-06	14.190	14.370	14.060	14.140	14.140	4,986,064
2024-03-05	14.110	14.550	14.050	14.290	14.290	6,311,700
2024-03-04	14.130	14.500	14.020	14.320	14.320	8,412,372
2024-03-01	13.550	14.130	13.510	14.120	14.120	7,928,854
2024-02-29	13.170	13.630	13.170	13.610	13.610	3,337,900
2024-02-28	13.690	14.090	13.170	13.190	13.190	5,357,000
2024-02-27	13.420	13.740	13.270	13.740	13.740	3,663,485
2024-02-26	13.630	13.640	13.220	13.470	13.470	4,432,258
2024-02-23	13.180	13.700	13.090	13.700	13.700	3,784,770
2024-02-22	12.800	13.250	12.780	13.200	13.200	3,529,906
2024-02-21	12.880	13.270	12.750	12.940	12.940	4,673,139
2024-02-20	12.950	13.110	12.660	13.040	13.040	5,066,400
2024-02-19	12.450	13.080	12.450	12.990	12.990	7,768,011
2024-02-08	11.960	12.430	11.900	12.360	12.360	7,244,719
2024-02-07	11.650	12.090	11.380	11.950	11.950	6,151,837
2024-02-06	11.400	11.840	10.750	11.610	11.610	6,724,303
2024-02-05	12.060	12.220	11.010	11.430	11.430	7,261,594
2024-02-02	12.350	12.950	11.940	12.220	12.220	5,587,900
2024-02-01	12.620	12.720	12.210	12.300	12.300	5,855,690
2024-01-31	12.810	13.280	12.750	12.850	12.850	4,402,200
2024-01-30	13.320	13.320	12.730	12.760	12.760	3,316,750
2024-01-29	13.430	13.570	13.170	13.330	13.330	3,106,650
2024-01-26	13.300	13.570	13.210	13.430	13.430	3,788,500
2024-01-25	12.460	13.400	12.280	13.400	13.400	4,482,900
2024-01-24	12.240	12.480	12.000	12.480	12.480	3,466,600
2024-01-23	11.990	12.200	11.820	12.150	12.150	3,020,350
2024-01-22	12.700	12.860	11.930	12.010	12.010	2,868,478

← NewerPage 11 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.