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
2024-01-19	12.940	13.050	12.710	12.790	12.790	2,480,900
2024-01-18	12.910	13.000	12.490	12.880	12.880	2,866,000
2024-01-17	13.130	13.210	12.860	12.880	12.880	1,360,278
2024-01-16	13.260	13.300	12.940	13.150	13.150	1,978,600
2024-01-15	13.180	13.490	13.030	13.210	13.210	2,756,000
2024-01-12	13.220	13.360	13.060	13.100	13.100	1,993,762
2024-01-11	13.050	13.400	13.040	13.310	13.310	2,229,598
2024-01-10	13.310	13.450	13.130	13.160	13.160	2,756,265
2024-01-09	13.480	13.590	13.180	13.270	13.270	3,733,700
2024-01-08	13.480	13.660	13.410	13.480	13.480	3,407,871
2024-01-05	13.810	13.990	13.610	13.730	13.730	2,806,800
2024-01-04	13.780	14.000	13.610	13.910	13.910	2,929,100
2024-01-03	13.500	14.060	13.350	13.820	13.820	4,304,633
2024-01-02	13.660	13.880	13.580	13.620	13.620	5,068,303
2023-12-29	13.130	13.730	13.130	13.660	13.660	4,468,500
2023-12-28	13.320	13.360	13.080	13.120	13.120	4,534,100
2023-12-27	13.440	13.540	13.240	13.320	13.320	3,088,236
2023-12-26	14.010	14.270	13.460	13.520	13.520	2,719,000
2023-12-25	13.860	14.040	13.390	13.790	13.790	5,196,188
2023-12-22	14.670	14.740	13.670	13.800	13.800	7,561,288
2023-12-21	14.350	14.850	14.350	14.730	14.730	5,704,031
2023-12-20	14.790	14.840	14.490	14.590	14.590	6,557,731
2023-12-19	14.720	14.980	14.620	14.790	14.790	5,063,001
2023-12-18	14.860	15.000	14.660	14.820	14.820	6,269,623
2023-12-15	15.160	15.400	14.890	14.980	14.980	10,831,875
2023-12-14	14.800	15.860	14.660	15.200	15.200	13,520,986
2023-12-13	14.730	15.010	14.620	14.680	14.680	5,904,900
2023-12-12	14.600	14.910	14.540	14.840	14.840	8,324,746
2023-12-11	13.900	14.620	13.900	14.590	14.590	8,764,700
2023-12-08	14.080	14.280	13.780	13.970	13.970	7,225,300
2023-12-07	13.980	14.340	13.950	14.280	14.280	6,841,288
2023-12-06	13.780	14.120	13.520	13.950	13.950	3,149,800
2023-12-05	14.060	14.060	13.780	13.780	13.780	2,338,100
2023-12-04	13.940	14.150	13.940	14.030	14.030	4,186,800
2023-12-01	13.410	14.050	13.410	14.010	14.010	4,863,400
2023-11-30	13.660	13.850	13.370	13.490	13.490	2,902,800
2023-11-29	13.590	13.680	13.350	13.470	13.470	2,818,706
2023-11-28	13.690	13.790	13.440	13.640	13.640	3,182,910
2023-11-27	13.710	13.810	13.500	13.690	13.690	3,017,100
2023-11-24	14.080	14.080	13.650	13.750	13.750	3,498,100
2023-11-23	13.870	13.930	13.620	13.930	13.930	3,201,900
2023-11-22	13.850	13.990	13.780	13.900	13.900	3,050,100
2023-11-21	13.990	14.010	13.720	13.920	13.920	3,638,200
2023-11-20	13.690	13.970	13.560	13.790	13.790	2,676,100
2023-11-17	13.670	13.850	13.520	13.690	13.690	2,692,800
2023-11-16	13.370	13.770	13.320	13.540	13.540	3,424,366
2023-11-15	13.600	13.650	13.380	13.430	13.430	2,639,432
2023-11-14	13.660	13.730	13.480	13.560	13.560	2,695,600
2023-11-13	13.700	13.780	13.600	13.730	13.730	2,834,100
2023-11-10	13.800	13.800	13.550	13.580	13.580	2,793,800
2023-11-09	13.810	13.950	13.750	13.820	13.820	4,322,640
2023-11-08	13.620	13.950	13.590	13.780	13.780	4,026,279
2023-11-07	13.550	13.630	13.400	13.590	13.590	3,446,900
2023-11-06	13.180	13.550	13.070	13.520	13.520	4,434,700
2023-11-03	13.130	13.200	12.970	13.050	13.050	3,421,500
2023-11-02	12.970	13.370	12.890	13.110	13.110	4,918,400
2023-11-01	12.830	13.090	12.630	12.950	12.950	4,497,900
2023-10-31	12.830	13.080	12.630	12.800	12.800	4,934,088
2023-10-30	12.710	12.980	12.530	12.900	12.900	4,376,400
2023-10-27	12.490	12.840	12.400	12.780	12.780	2,734,200

← NewerPage 12 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.