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
2022-11-01	9.340	9.500	9.220	9.400	9.198	2,875,969
2022-10-31	9.400	9.500	9.230	9.340	9.140	3,047,019
2022-10-28	9.970	10.010	9.350	9.460	9.257	6,364,830
2022-10-27	10.290	10.290	10.070	10.110	9.893	4,173,300
2022-10-26	9.950	10.290	9.850	10.290	10.069	5,928,734
2022-10-25	9.790	9.950	9.600	9.930	9.717	3,420,979
2022-10-24	10.000	10.250	9.780	9.810	9.600	4,572,900
2022-10-21	10.100	10.210	10.010	10.040	9.825	5,117,380
2022-10-20	9.700	10.340	9.700	10.250	10.030	9,048,000
2022-10-19	9.720	9.870	9.650	9.760	9.551	2,317,688
2022-10-18	9.770	9.830	9.680	9.740	9.531	2,530,257
2022-10-17	9.720	9.790	9.460	9.700	9.492	3,634,485
2022-10-14	9.680	9.760	9.620	9.720	9.512	3,499,055
2022-10-13	9.570	9.700	9.410	9.630	9.423	3,278,361
2022-10-12	9.470	9.560	9.270	9.550	9.345	2,635,686
2022-10-11	9.540	9.540	9.220	9.450	9.247	2,510,500
2022-10-10	9.550	9.670	9.350	9.390	9.189	3,259,600
2022-09-30	9.490	9.530	9.280	9.360	9.159	2,234,422
2022-09-29	9.750	9.840	9.410	9.470	9.267	2,754,100
2022-09-28	9.950	9.950	9.620	9.660	9.453	2,445,490
2022-09-27	9.550	9.870	9.500	9.870	9.658	3,289,849
2022-09-26	9.650	9.700	9.440	9.510	9.306	2,374,800
2022-09-23	9.600	9.880	9.600	9.730	9.521	2,437,100
2022-09-22	9.900	9.980	9.690	9.710	9.502	2,367,557
2022-09-21	9.890	9.960	9.550	9.900	9.688	3,575,600
2022-09-20	9.730	9.920	9.700	9.870	9.658	2,940,989
2022-09-19	9.690	9.760	9.510	9.700	9.492	3,654,550
2022-09-16	9.880	10.150	9.660	9.660	9.453	6,455,270
2022-09-15	9.880	10.000	9.710	9.840	9.629	3,701,926
2022-09-14	9.910	9.960	9.780	9.830	9.619	2,911,995
2022-09-13	10.140	10.160	9.860	9.970	9.756	4,130,138
2022-09-09	10.050	10.110	9.990	10.080	9.864	3,322,780
2022-09-08	10.200	10.300	9.980	10.080	9.864	5,230,821
2022-09-07	10.520	10.590	10.160	10.290	10.069	8,105,922
2022-09-06	10.800	10.870	10.570	10.640	10.412	6,274,373
2022-09-05	10.700	10.880	10.300	10.880	10.647	9,459,613
2022-09-02	10.560	10.980	10.410	10.800	10.568	11,416,860
2022-09-01	10.610	10.680	10.320	10.540	10.314	9,977,042
2022-08-31	10.900	11.130	10.540	10.770	10.539	15,600,500
2022-08-30	10.340	11.390	10.330	11.050	10.813	18,150,290
2022-08-29	10.370	11.250	10.120	10.650	10.422	21,448,623
2022-08-26	9.680	10.450	9.610	10.450	10.226	17,424,509
2022-08-25	9.420	9.540	9.290	9.500	9.296	3,261,790
2022-08-24	9.440	9.510	9.250	9.350	9.149	3,204,810
2022-08-23	9.330	9.460	9.190	9.360	9.159	2,047,670
2022-08-22	9.150	9.370	9.100	9.360	9.159	2,492,126
2022-08-19	9.030	9.490	8.940	9.110	8.915	3,381,791
2022-08-18	9.120	9.120	8.930	8.990	8.797	857,885
2022-08-17	9.020	9.120	8.950	9.110	8.915	1,063,110
2022-08-16	8.900	9.090	8.880	9.020	8.827	1,285,300
2022-08-15	8.920	8.980	8.850	8.930	8.738	632,093
2022-08-12	8.970	8.990	8.920	8.970	8.778	705,275
2022-08-11	8.870	8.990	8.840	8.970	8.778	1,290,840
2022-08-10	8.870	8.900	8.780	8.820	8.631	498,886
2022-08-09	8.810	8.890	8.760	8.860	8.670	889,500
2022-08-08	8.900	8.900	8.830	8.870	8.680	827,704
2022-08-05	8.690	8.930	8.610	8.920	8.729	1,612,592
2022-08-04	8.560	8.740	8.560	8.680	8.494	1,273,465
2022-08-03	8.640	8.760	8.520	8.560	8.376	1,167,700
2022-08-02	9.010	9.020	8.560	8.660	8.474	2,899,957

← NewerPage 17 of 21 · 1,213 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.