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
2023-10-26	12.270	12.530	12.200	12.490	12.490	2,038,147
2023-10-25	12.430	12.550	12.300	12.330	12.330	2,158,100
2023-10-24	11.950	12.560	11.950	12.430	12.430	3,213,500
2023-10-23	12.320	12.360	11.880	11.950	11.950	2,125,400
2023-10-20	12.450	12.650	12.290	12.320	12.320	1,808,147
2023-10-19	12.490	12.700	12.480	12.510	12.510	2,399,800
2023-10-18	12.860	12.930	12.470	12.470	12.470	2,969,500
2023-10-17	12.670	12.970	12.670	12.920	12.920	2,427,924
2023-10-16	13.150	13.160	12.670	12.750	12.750	2,934,880
2023-10-13	13.190	13.290	12.980	13.140	13.140	3,167,851
2023-10-12	13.490	13.490	13.120	13.150	13.150	2,326,600
2023-10-11	13.380	13.680	13.150	13.420	13.420	2,958,129
2023-10-10	13.350	13.490	13.180	13.210	13.210	1,871,100
2023-10-09	13.500	13.520	13.220	13.300	13.300	2,332,700
2023-09-28	13.560	13.650	13.450	13.570	13.570	2,070,500
2023-09-27	13.390	13.620	13.260	13.560	13.560	2,541,686
2023-09-26	13.470	13.530	13.230	13.390	13.390	2,559,026
2023-09-25	13.540	13.930	13.320	13.400	13.400	3,599,698
2023-09-22	12.860	13.540	12.850	13.500	13.500	4,067,100
2023-09-21	13.090	13.150	12.870	12.940	12.940	2,289,780
2023-09-20	13.050	13.230	13.050	13.090	13.090	1,489,988
2023-09-19	13.230	13.260	13.010	13.100	13.100	2,037,154
2023-09-18	13.300	13.380	13.100	13.280	13.280	2,715,580
2023-09-15	13.210	13.710	13.210	13.340	13.340	3,545,207
2023-09-14	13.290	13.330	13.130	13.260	13.260	2,343,361
2023-09-13	13.380	13.550	13.220	13.400	13.400	2,630,750
2023-09-12	13.410	13.460	13.250	13.280	13.280	2,013,000
2023-09-11	13.190	13.530	13.160	13.460	13.460	3,410,242
2023-09-08	13.320	13.400	12.990	13.130	13.130	2,461,684
2023-09-07	13.520	13.690	13.330	13.330	13.330	2,829,400
2023-09-06	13.440	13.510	13.250	13.420	13.420	2,659,000
2023-09-05	14.100	14.100	13.400	13.420	13.420	5,466,565
2023-09-04	14.200	14.350	14.030	14.090	14.090	5,551,886
2023-09-01	14.060	14.230	13.930	14.140	14.140	4,117,413
2023-08-31	14.200	14.380	13.990	14.010	14.010	4,641,142
2023-08-30	14.200	14.350	13.980	14.290	14.290	6,490,992
2023-08-29	13.590	14.070	13.530	14.020	14.020	4,697,000
2023-08-28	14.290	14.400	13.500	13.550	13.550	4,200,800
2023-08-25	13.960	14.100	13.570	13.620	13.620	3,476,900
2023-08-24	13.900	14.200	13.800	14.020	14.020	4,486,308
2023-08-23	13.880	14.100	13.760	13.800	13.800	3,268,808
2023-08-22	13.560	13.990	13.430	13.970	13.970	4,946,017
2023-08-21	13.380	13.710	13.370	13.480	13.480	2,911,300
2023-08-18	13.560	13.760	13.400	13.440	13.440	2,718,700
2023-08-17	13.190	13.670	13.100	13.620	13.620	3,759,300
2023-08-16	13.580	13.640	13.010	13.180	13.180	4,116,800
2023-08-15	13.950	13.950	13.460	13.560	13.560	2,449,949
2023-08-14	13.550	13.890	13.300	13.800	13.800	3,242,919
2023-08-11	13.910	14.100	13.590	13.650	13.650	2,757,200
2023-08-10	13.750	14.080	13.740	13.870	13.870	3,678,500
2023-08-09	14.300	14.330	13.680	13.700	13.700	5,180,523
2023-08-08	14.120	14.690	14.110	14.410	14.410	7,351,849
2023-08-07	13.960	14.330	13.960	14.220	14.220	4,048,036
2023-08-04	13.700	14.030	13.670	14.000	14.000	3,561,200
2023-08-03	13.770	13.900	13.690	13.710	13.710	1,985,500
2023-08-02	13.940	14.040	13.700	13.830	13.830	2,672,492
2023-08-01	14.050	14.240	13.830	14.040	14.040	3,063,486
2023-07-31	13.690	14.150	13.580	14.040	14.040	3,717,700
2023-07-28	13.660	13.870	13.580	13.710	13.710	2,774,900
2023-07-27	13.990	14.050	13.700	13.730	13.730	3,651,300

← NewerPage 13 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.