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
2023-01-31	10.180	10.250	10.100	10.240	10.020	1,586,967
2023-01-30	10.260	10.300	10.050	10.210	9.991	3,934,900
2023-01-20	10.030	10.210	10.030	10.160	9.942	1,847,664
2023-01-19	10.060	10.130	10.020	10.060	9.844	1,971,416
2023-01-18	9.940	10.360	9.890	10.090	9.874	4,034,153
2023-01-17	10.050	10.070	9.820	9.900	9.688	1,426,950
2023-01-16	9.990	10.110	9.940	10.030	9.815	2,046,800
2023-01-13	9.910	10.070	9.830	10.070	9.854	1,550,128
2023-01-12	9.970	10.000	9.810	9.840	9.629	1,711,000
2023-01-11	10.100	10.450	9.900	9.910	9.697	3,702,400
2023-01-10	9.950	10.490	9.880	10.190	9.971	4,719,096
2023-01-09	9.940	10.080	9.870	9.950	9.737	1,141,300
2023-01-06	10.050	10.050	9.860	9.940	9.727	1,377,200
2023-01-05	10.110	10.140	9.990	10.040	9.825	1,699,700
2023-01-04	10.060	10.150	10.020	10.130	9.913	1,514,092
2023-01-03	9.920	10.080	9.920	10.060	9.844	1,977,611
2022-12-30	9.750	9.930	9.700	9.920	9.707	1,701,374
2022-12-29	9.670	9.760	9.650	9.670	9.463	988,331
2022-12-28	9.670	9.740	9.560	9.720	9.512	1,348,000
2022-12-27	9.650	9.750	9.620	9.670	9.463	1,001,600
2022-12-26	9.660	9.780	9.590	9.650	9.443	1,303,888
2022-12-23	9.500	9.810	9.500	9.690	9.482	1,507,888
2022-12-22	9.660	9.830	9.500	9.560	9.355	1,359,700
2022-12-21	9.620	9.740	9.580	9.680	9.472	889,700
2022-12-20	9.650	9.720	9.580	9.620	9.414	1,081,008
2022-12-19	9.910	9.950	9.610	9.640	9.433	1,488,880
2022-12-16	9.980	10.030	9.890	9.890	9.678	1,641,164
2022-12-15	10.190	10.210	9.980	10.000	9.786	1,608,797
2022-12-14	10.130	10.240	10.040	10.120	9.903	1,401,652
2022-12-13	10.180	10.240	10.070	10.140	9.923	1,221,182
2022-12-12	10.350	10.400	10.110	10.130	9.913	2,112,300
2022-12-09	10.540	10.590	10.310	10.380	10.157	1,699,118
2022-12-08	10.500	10.590	10.390	10.520	10.294	1,399,626
2022-12-07	10.450	10.560	10.300	10.500	10.275	2,086,578
2022-12-06	10.580	10.620	10.350	10.450	10.226	2,441,700
2022-12-05	10.470	10.620	10.430	10.580	10.353	2,774,100
2022-12-02	10.520	10.570	10.310	10.420	10.197	2,691,085
2022-12-01	10.480	10.690	10.410	10.510	10.285	4,332,603
2022-11-30	10.440	10.550	10.360	10.460	10.236	3,309,800
2022-11-29	10.270	10.670	10.200	10.500	10.275	5,341,522
2022-11-28	10.190	10.370	9.960	10.290	10.069	3,990,008
2022-11-25	9.900	10.400	9.880	10.210	9.991	4,603,176
2022-11-24	10.010	10.070	9.900	9.920	9.707	1,550,600
2022-11-23	10.050	10.170	9.920	10.030	9.815	1,935,500
2022-11-22	9.920	10.130	9.880	10.010	9.795	2,262,062
2022-11-21	10.080	10.120	9.900	9.920	9.707	2,301,004
2022-11-18	10.150	10.310	10.050	10.050	9.834	3,106,954
2022-11-17	10.080	10.210	10.010	10.160	9.942	3,220,361
2022-11-16	10.040	10.180	10.000	10.070	9.854	2,632,582
2022-11-15	10.020	10.060	9.900	10.060	9.844	2,805,400
2022-11-14	9.850	10.080	9.800	10.020	9.805	3,405,039
2022-11-11	10.050	10.070	9.820	9.850	9.639	3,398,662
2022-11-10	9.800	9.930	9.720	9.930	9.717	2,581,627
2022-11-09	9.930	10.010	9.820	9.850	9.639	1,873,000
2022-11-08	10.040	10.040	9.840	9.940	9.727	2,774,735
2022-11-07	9.490	10.090	9.410	10.050	9.834	7,038,719
2022-11-04	9.370	9.530	9.320	9.510	9.306	2,612,436
2022-11-03	9.360	9.430	9.300	9.380	9.179	2,122,800
2022-11-02	9.360	9.590	9.350	9.450	9.247	2,977,437
2022-11-01	9.340	9.500	9.220	9.400	9.198	2,875,969

← NewerPage 16 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.