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
2023-07-26	14.430	14.440	13.850	13.920	13.920	5,066,818
2023-07-25	14.500	14.580	14.260	14.380	14.380	4,679,400
2023-07-24	14.240	14.460	14.020	14.410	14.410	4,571,200
2023-07-21	14.170	14.350	13.920	14.240	14.240	4,311,100
2023-07-20	14.640	14.660	14.200	14.230	14.230	5,635,700
2023-07-19	14.260	14.690	14.250	14.660	14.660	7,629,029
2023-07-18	14.350	14.450	14.150	14.200	14.200	4,532,465
2023-07-17	14.410	14.690	14.250	14.340	14.340	5,236,566
2023-07-14	14.580	14.930	14.360	14.400	14.400	10,922,200
2023-07-13	14.300	15.060	13.930	14.710	14.710	14,932,066
2023-07-12	14.450	15.280	14.350	14.510	14.510	14,116,806
2023-07-11	14.110	14.320	13.950	14.240	14.240	5,170,300
2023-07-10	13.950	14.330	13.950	14.110	14.110	6,855,445
2023-07-07	13.680	13.900	13.440	13.850	13.850	5,649,100
2023-07-06	13.780	13.990	13.540	13.600	13.600	5,349,439
2023-07-05	13.870	13.920	13.670	13.690	13.690	3,237,415
2023-07-04	13.950	13.990	13.750	13.860	13.860	3,693,815
2023-07-03	14.100	14.200	13.710	13.950	13.950	5,582,797
2023-06-30	14.200	14.430	14.100	14.160	14.160	5,424,400
2023-06-29	14.150	14.350	14.050	14.180	14.180	4,675,753
2023-06-28	14.270	14.280	13.650	14.170	14.170	7,496,962
2023-06-27	13.950	14.370	13.900	14.260	14.260	8,605,926
2023-06-26	14.650	14.850	13.820	13.850	13.850	10,388,637
2023-06-21	15.550	15.580	14.700	14.800	14.800	11,758,745
2023-06-20	15.870	16.140	15.590	15.650	15.650	9,857,021
2023-06-19	16.370	16.390	15.800	15.870	15.870	11,713,718
2023-06-16	16.660	16.720	15.580	16.380	16.380	15,646,013
2023-06-15	16.400	17.510	16.310	16.890	16.890	17,180,561
2023-06-14	16.310	17.150	16.280	16.450	16.450	11,854,400
2023-06-13	16.210	16.550	16.060	16.430	16.430	10,068,349
2023-06-12	16.660	17.050	16.020	16.220	16.220	13,771,145
2023-06-09	16.520	17.550	16.520	16.890	16.890	16,703,136
2023-06-08	17.830	17.870	16.360	16.990	16.990	22,772,280
2023-06-07	16.450	18.170	15.830	18.150	18.150	27,708,829
2023-06-06	16.410	17.330	16.300	16.820	16.820	26,142,763
2023-06-05	15.510	16.680	15.220	16.410	16.410	20,962,328
2023-06-02	16.520	16.550	15.760	15.850	15.510	15,518,161
2023-06-01	15.870	16.790	15.550	16.500	16.146	22,937,014
2023-05-31	15.500	15.920	15.450	15.900	15.559	12,279,900
2023-05-30	15.200	15.930	15.070	15.640	15.305	13,165,760
2023-05-29	15.470	15.530	15.180	15.270	14.942	7,434,766
2023-05-26	15.000	15.670	14.910	15.380	15.050	9,586,445
2023-05-25	15.280	15.690	14.810	15.200	14.874	12,538,787
2023-05-24	15.460	15.640	14.770	15.190	14.864	15,514,846
2023-05-23	16.160	16.740	15.520	15.520	15.187	17,667,703
2023-05-22	15.920	16.260	15.350	16.260	15.911	13,259,249
2023-05-19	16.140	16.290	15.520	15.940	15.598	13,014,982
2023-05-18	15.830	16.360	15.660	16.290	15.941	16,903,204
2023-05-17	15.720	16.140	15.700	15.880	15.539	8,792,899
2023-05-16	16.150	16.230	15.630	15.690	15.353	10,702,131
2023-05-15	16.450	16.650	15.710	16.300	15.950	14,378,787
2023-05-12	16.800	16.980	16.310	16.360	16.009	19,364,067
2023-05-11	16.970	17.740	16.750	17.200	16.831	21,400,520
2023-05-10	17.750	18.230	17.000	17.250	16.880	22,503,620
2023-05-09	18.660	19.490	17.850	18.210	17.819	28,387,947
2023-05-08	19.560	19.880	18.170	18.660	18.260	29,702,473
2023-05-05	20.460	22.280	19.840	20.190	19.757	31,147,453
2023-05-04	19.200	21.360	19.000	21.360	20.902	36,174,184
2023-04-28	17.800	20.290	17.800	19.420	19.003	38,309,365
2023-04-27	18.180	19.400	17.800	18.690	18.289	38,504,580

← NewerPage 14 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.