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
2023-04-26	16.300	17.640	15.890	17.640	17.262	28,251,685
2023-04-25	15.050	16.040	14.820	16.040	15.696	23,637,256
2023-04-24	13.270	14.580	13.190	14.580	14.267	14,150,063
2023-04-21	13.960	13.990	13.200	13.250	12.966	9,206,765
2023-04-20	13.330	13.970	13.090	13.960	13.661	11,425,299
2023-04-19	12.800	13.300	12.700	13.080	12.799	8,495,800
2023-04-18	12.860	13.020	12.550	12.930	12.653	6,873,596
2023-04-17	13.230	13.360	12.890	12.950	12.672	7,302,424
2023-04-14	13.850	13.870	13.110	13.410	13.122	9,831,462
2023-04-13	13.170	14.500	13.170	13.870	13.573	16,963,476
2023-04-12	12.740	13.640	12.690	13.520	13.230	13,662,323
2023-04-11	11.990	12.870	11.920	12.680	12.408	9,034,978
2023-04-10	12.050	12.190	11.800	11.870	11.615	3,405,500
2023-04-07	11.990	12.250	11.760	12.190	11.929	4,150,794
2023-04-06	12.270	12.600	11.850	11.900	11.645	4,783,844
2023-04-04	12.400	12.510	12.120	12.260	11.997	5,446,756
2023-04-03	11.960	12.680	11.910	12.500	12.232	8,169,073
2023-03-31	11.490	11.900	11.480	11.880	11.625	4,756,000
2023-03-30	11.870	12.200	11.440	11.480	11.234	7,686,619
2023-03-29	11.900	12.220	11.660	12.050	11.792	9,361,919
2023-03-28	11.500	12.200	11.360	11.890	11.635	7,231,019
2023-03-27	11.400	11.500	11.220	11.500	11.253	2,789,800
2023-03-24	11.480	11.600	11.430	11.480	11.234	2,357,600
2023-03-23	11.650	11.650	11.380	11.460	11.214	3,497,200
2023-03-22	11.610	11.720	11.490	11.680	11.430	3,225,205
2023-03-21	11.400	11.600	11.250	11.590	11.341	2,683,457
2023-03-20	11.450	11.630	11.340	11.370	11.126	2,790,300
2023-03-17	11.320	11.470	11.230	11.360	11.116	2,479,600
2023-03-16	11.430	11.490	11.230	11.280	11.038	2,588,300
2023-03-15	11.180	11.680	11.010	11.500	11.253	4,520,182
2023-03-14	11.120	11.260	10.900	11.080	10.842	2,682,400
2023-03-13	10.880	11.280	10.770	11.170	10.930	4,098,200
2023-03-10	11.010	11.080	10.810	10.860	10.627	2,158,564
2023-03-09	11.160	11.220	11.000	11.050	10.813	2,128,800
2023-03-08	11.140	11.270	11.020	11.140	10.901	2,777,045
2023-03-07	11.030	11.430	10.930	11.140	10.901	5,349,494
2023-03-06	10.850	11.250	10.830	11.070	10.833	4,060,206
2023-03-03	10.730	11.080	10.700	10.840	10.608	2,723,005
2023-03-02	10.720	10.750	10.590	10.740	10.510	2,011,700
2023-03-01	10.500	10.700	10.470	10.650	10.422	2,027,526
2023-02-28	10.380	10.580	10.360	10.500	10.275	1,662,153
2023-02-27	10.400	10.470	10.300	10.310	10.089	1,328,700
2023-02-24	10.460	10.490	10.340	10.430	10.206	1,346,400
2023-02-23	10.660	10.660	10.390	10.460	10.236	2,051,300
2023-02-22	10.650	10.660	10.500	10.540	10.314	1,662,621
2023-02-21	10.720	10.750	10.580	10.680	10.451	2,265,800
2023-02-20	10.370	10.750	10.320	10.700	10.471	3,155,110
2023-02-17	10.520	10.580	10.330	10.360	10.138	2,533,100
2023-02-16	10.650	10.860	10.410	10.500	10.275	4,371,098
2023-02-15	10.450	10.630	10.380	10.630	10.402	2,689,779
2023-02-14	10.530	10.530	10.420	10.450	10.226	1,448,943
2023-02-13	10.460	10.520	10.350	10.490	10.265	2,047,718
2023-02-10	10.380	10.540	10.350	10.480	10.255	2,714,312
2023-02-09	10.220	10.380	10.210	10.370	10.148	1,666,950
2023-02-08	10.460	10.460	10.190	10.230	10.011	2,116,150
2023-02-07	10.430	10.460	10.330	10.460	10.236	1,976,011
2023-02-06	10.290	10.420	10.220	10.420	10.197	1,911,564
2023-02-03	10.310	10.360	10.200	10.310	10.089	2,277,603
2023-02-02	10.350	10.490	10.330	10.330	10.108	2,360,400
2023-02-01	10.240	10.360	10.240	10.360	10.138	2,533,800

← NewerPage 15 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.