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
2022-08-01	9.120	9.190	9.040	9.050	8.856	1,242,700
2022-07-29	9.250	9.300	9.080	9.130	8.934	1,285,484
2022-07-28	9.250	9.330	9.210	9.240	9.042	1,220,002
2022-07-27	9.210	9.280	9.170	9.210	9.012	1,307,477
2022-07-26	9.290	9.320	9.150	9.210	9.012	1,649,218
2022-07-25	9.300	9.450	9.230	9.290	9.091	2,784,113
2022-07-22	9.100	9.300	9.090	9.200	9.003	2,752,100
2022-07-21	9.090	9.180	9.010	9.100	8.905	1,778,484
2022-07-20	9.120	9.170	9.060	9.100	8.905	1,761,400
2022-07-19	8.960	9.110	8.920	9.100	8.905	1,976,183
2022-07-18	8.700	8.960	8.700	8.960	8.768	1,653,409
2022-07-15	8.960	8.960	8.690	8.700	8.513	1,931,671
2022-07-14	8.980	9.020	8.930	8.960	8.768	1,199,300
2022-07-13	8.880	8.990	8.850	8.980	8.787	1,624,896
2022-07-12	8.960	8.980	8.830	8.850	8.660	1,258,000
2022-07-11	8.820	8.970	8.710	8.960	8.768	1,892,971
2022-07-08	8.770	8.860	8.730	8.810	8.621	1,300,909
2022-07-07	8.820	8.840	8.740	8.770	8.582	1,111,400
2022-07-06	8.970	8.970	8.710	8.820	8.631	2,019,120
2022-07-05	8.920	9.080	8.910	8.950	8.758	2,081,900
2022-07-04	9.020	9.070	8.880	8.960	8.768	1,927,600
2022-07-01	9.110	9.180	8.900	9.050	8.856	2,269,300
2022-06-30	9.070	9.180	8.990	9.140	8.944	2,612,171
2022-06-29	9.110	9.250	9.010	9.020	8.827	2,606,739
2022-06-28	8.990	9.080	8.870	9.080	8.885	2,648,476
2022-06-27	8.830	8.970	8.830	8.930	8.738	1,902,600
2022-06-24	8.770	8.870	8.750	8.830	8.641	1,846,170
2022-06-23	8.790	8.800	8.660	8.790	8.601	1,651,826
2022-06-22	8.930	8.990	8.740	8.750	8.562	2,273,728
2022-06-21	8.960	9.060	8.910	9.000	8.807	2,477,832
2022-06-20	8.990	9.290	8.960	8.990	8.797	3,115,540
2022-06-17	9.170	9.240	8.910	8.940	8.748	6,226,629
2022-06-16	8.960	9.780	8.960	9.240	9.042	6,351,151
2022-06-15	8.850	9.040	8.850	8.900	8.709	2,694,993
2022-06-14	8.820	8.960	8.690	8.900	8.709	2,138,471
2022-06-13	8.940	9.050	8.800	8.950	8.758	2,970,727
2022-06-10	9.000	9.020	8.580	8.940	8.748	3,113,999
2022-06-09	9.350	9.350	9.170	9.240	8.729	2,989,871
2022-06-08	9.470	9.480	9.200	9.370	8.852	3,451,005
2022-06-07	9.360	9.630	9.180	9.490	8.965	4,558,196
2022-06-06	9.300	9.490	9.280	9.350	8.833	3,065,758
2022-06-02	9.330	9.660	9.250	9.370	8.852	4,365,508
2022-06-01	9.220	9.430	9.200	9.300	8.785	3,938,225
2022-05-31	9.240	9.450	9.180	9.280	8.766	4,278,446
2022-05-30	9.450	9.550	9.170	9.250	8.738	7,661,317
2022-05-27	8.990	9.700	8.860	9.630	9.097	7,205,526
2022-05-26	8.980	8.980	8.810	8.970	8.474	1,749,327
2022-05-25	8.610	8.960	8.610	8.950	8.455	2,487,410
2022-05-24	9.100	9.150	8.700	8.700	8.219	3,725,445
2022-05-23	9.010	9.240	8.880	9.180	8.672	3,773,862
2022-05-20	8.770	8.850	8.710	8.820	8.332	1,693,353
2022-05-19	8.630	8.770	8.560	8.770	8.285	1,329,146
2022-05-18	8.850	8.880	8.700	8.710	8.228	1,792,325
2022-05-17	8.880	8.910	8.680	8.820	8.332	1,912,609
2022-05-16	8.780	8.910	8.670	8.880	8.389	2,202,248
2022-05-13	8.630	8.760	8.630	8.740	8.256	1,441,936
2022-05-12	8.570	8.730	8.570	8.700	8.219	1,718,146
2022-05-11	8.750	8.800	8.640	8.670	8.190	2,706,381
2022-05-10	8.590	8.740	8.480	8.730	8.247	2,141,884
2022-05-09	8.490	8.720	8.450	8.670	8.190	2,245,200

← NewerPage 18 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.