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
2022-05-06	8.520	8.630	8.390	8.500	8.030	2,600,759
2022-05-05	8.820	8.820	8.660	8.700	8.219	4,372,149
2022-04-29	8.500	8.950	8.500	8.870	8.379	4,268,063
2022-04-28	8.630	8.800	8.470	8.570	8.096	2,351,931
2022-04-27	8.320	8.680	8.190	8.650	8.171	3,187,256
2022-04-26	8.510	8.770	8.300	8.370	7.907	3,247,932
2022-04-25	9.100	9.240	8.560	8.560	8.086	3,721,523
2022-04-22	9.260	9.350	9.110	9.250	8.738	2,329,647
2022-04-21	9.650	9.650	9.250	9.260	8.748	3,094,808
2022-04-20	9.860	9.890	9.530	9.570	9.040	3,244,932
2022-04-19	9.660	9.960	9.590	9.920	9.371	3,197,900
2022-04-18	9.680	9.690	9.400	9.640	9.107	2,161,633
2022-04-15	9.890	9.940	9.570	9.700	9.163	3,506,034
2022-04-14	9.660	10.090	9.650	9.960	9.409	4,572,000
2022-04-13	9.640	9.870	9.640	9.650	9.116	2,949,092
2022-04-12	9.600	9.750	9.470	9.750	9.210	4,044,172
2022-04-11	9.750	9.930	9.530	9.630	9.097	4,294,975
2022-04-08	9.910	10.160	9.720	9.810	9.267	4,386,327
2022-04-07	10.260	10.260	9.880	9.880	9.333	5,401,893
2022-04-06	9.910	10.300	9.860	10.270	9.702	7,067,589
2022-04-01	9.660	9.900	9.430	9.880	9.333	6,526,668
2022-03-31	9.300	9.670	9.200	9.520	8.993	5,959,558
2022-03-30	8.930	9.390	8.920	9.300	8.785	7,312,658
2022-03-29	8.880	8.930	8.730	8.770	8.285	1,582,752
2022-03-28	8.700	8.880	8.620	8.870	8.379	1,454,800
2022-03-25	8.700	8.870	8.640	8.740	8.256	982,300
2022-03-24	8.770	8.880	8.660	8.690	8.209	1,122,608
2022-03-23	8.870	8.940	8.090	8.780	8.294	1,430,300
2022-03-22	8.790	8.930	8.700	8.870	8.379	1,696,979
2022-03-21	8.700	8.770	8.640	8.750	8.266	1,504,320
2022-03-18	8.580	8.780	8.500	8.770	8.285	1,649,475
2022-03-17	8.650	8.670	8.540	8.620	8.143	2,259,200
2022-03-16	8.400	8.580	8.230	8.530	8.058	2,236,700
2022-03-15	8.880	8.910	8.330	8.340	7.879	4,110,204
2022-03-14	9.020	9.300	8.920	8.920	8.426	2,787,136
2022-03-11	8.920	9.040	8.590	8.990	8.493	2,300,470
2022-03-10	8.910	9.050	8.750	8.860	8.370	3,235,376
2022-03-09	9.000	9.100	8.250	8.700	8.219	6,180,498
2022-03-08	9.580	9.580	8.950	9.000	8.502	7,155,138
2022-03-07	9.140	9.800	9.010	9.670	9.135	8,007,713
2022-03-04	9.130	9.150	9.060	9.120	8.615	1,134,534
2022-03-03	9.200	9.230	9.140	9.180	8.672	1,293,039
2022-03-02	9.090	9.190	9.070	9.160	8.653	1,005,104
2022-03-01	9.170	9.230	9.060	9.140	8.634	1,063,039
2022-02-28	9.200	9.230	8.900	9.130	8.625	2,196,305
2022-02-25	9.250	9.450	9.170	9.210	8.700	1,880,091
2022-02-24	9.560	9.580	9.050	9.190	8.681	3,946,890
2022-02-23	9.400	9.730	9.370	9.590	9.059	3,240,447
2022-02-22	9.460	9.500	9.270	9.370	8.852	2,553,409
2022-02-21	9.460	9.600	9.380	9.510	8.984	2,264,100
2022-02-18	9.110	9.540	9.090	9.500	8.974	4,126,530
2022-02-17	9.330	9.360	9.140	9.160	8.653	1,935,222
2022-02-16	9.220	9.400	9.200	9.380	8.861	2,189,914
2022-02-15	9.200	9.270	9.110	9.180	8.672	1,227,314
2022-02-14	9.250	9.310	9.130	9.170	8.663	1,851,693
2022-02-11	9.380	9.440	9.180	9.230	8.719	2,161,802
2022-02-10	9.300	9.400	9.200	9.380	8.861	2,018,944
2022-02-09	9.130	9.340	9.060	9.310	8.795	2,952,140
2022-02-08	8.960	9.130	8.890	9.130	8.625	1,843,320
2022-02-07	8.990	9.100	8.880	8.960	8.464	2,357,397

← NewerPage 19 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.