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
2026-07-16	12.060	12.440	11.980	12.400	12.400	3,681,401
2026-07-15	11.790	12.100	11.720	12.070	12.070	2,251,200
2026-07-14	11.500	11.790	11.480	11.770	11.770	1,886,393
2026-07-13	11.350	11.610	11.350	11.570	11.570	2,015,500
2026-07-10	11.340	11.510	11.220	11.390	11.390	1,610,300
2026-07-09	11.500	11.510	11.250	11.310	11.310	1,674,200
2026-07-08	11.400	11.600	11.330	11.540	11.540	1,706,800
2026-07-07	11.550	11.590	11.310	11.420	11.420	1,241,170
2026-07-06	11.390	11.670	11.290	11.530	11.530	1,866,700
2026-07-03	11.250	11.460	11.150	11.460	11.460	1,711,800
2026-07-02	11.160	11.270	11.010	11.210	11.210	2,173,110
2026-07-01	10.960	11.230	10.830	11.100	11.100	1,534,099
2026-06-30	11.150	11.190	10.800	10.940	10.940	1,488,700
2026-06-29	11.120	11.270	10.710	11.220	11.220	2,429,600
2026-06-26	11.160	11.160	10.950	10.960	10.960	1,784,650
2026-06-25	11.310	11.310	11.100	11.180	11.180	2,017,400
2026-06-24	11.650	11.650	11.240	11.300	11.300	2,471,900
2026-06-23	11.570	11.820	11.550	11.630	11.630	1,357,600
2026-06-22	11.430	11.660	11.260	11.610	11.610	2,075,870
2026-06-18	11.650	11.710	11.480	11.520	11.520	2,286,090
2026-06-17	11.860	11.860	11.610	11.720	11.720	2,482,000
2026-06-16	12.080	12.080	11.860	11.860	11.860	2,542,344
2026-06-15	12.210	12.320	11.990	12.090	12.090	2,684,985
2026-06-12	12.230	12.310	11.920	12.100	12.100	3,583,444
2026-06-11	12.860	12.870	12.460	12.610	12.190	3,158,400
2026-06-10	12.750	12.910	12.680	12.910	12.480	2,516,000
2026-06-09	12.940	12.990	12.760	12.770	12.345	2,144,500
2026-06-08	12.980	13.030	12.850	12.920	12.490	2,450,300
2026-06-05	12.850	13.180	12.850	13.010	13.010	3,793,500
2026-06-04	13.000	13.060	12.760	12.810	12.810	1,838,200
2026-06-03	13.110	13.110	12.850	13.010	13.010	1,782,800
2026-06-02	13.090	13.250	13.000	13.080	13.080	2,567,764
2026-06-01	12.950	13.110	12.780	13.100	13.100	3,365,164
2026-05-29	12.800	13.090	12.760	12.970	12.970	2,374,098
2026-05-28	12.850	12.920	12.600	12.780	12.780	1,814,600
2026-05-27	13.010	13.070	12.820	12.880	12.880	1,543,500
2026-05-26	12.970	13.050	12.850	13.010	13.010	1,739,500
2026-05-25	12.960	13.030	12.920	12.970	12.970	1,345,150
2026-05-22	13.060	13.090	12.880	12.960	12.960	1,647,100
2026-05-21	13.200	13.330	13.010	13.020	13.020	2,423,811
2026-05-20	13.400	13.400	13.130	13.190	13.190	1,521,900
2026-05-19	13.170	13.400	13.120	13.400	13.400	1,865,800
2026-05-18	13.350	13.350	13.050	13.170	13.170	2,683,800
2026-05-15	13.410	13.540	13.240	13.330	13.330	2,802,000
2026-05-14	13.660	13.670	13.310	13.350	13.350	3,134,200
2026-05-13	13.510	13.610	13.460	13.610	13.610	2,889,283
2026-05-12	13.650	13.670	13.440	13.510	13.510	2,936,700
2026-05-11	13.770	13.790	13.570	13.590	13.590	4,112,800
2026-05-08	13.700	13.880	13.650	13.760	13.760	4,732,861
2026-05-07	13.670	13.740	13.610	13.700	13.700	2,944,200
2026-05-06	13.600	13.670	13.570	13.670	13.670	3,747,198
2026-04-30	13.550	13.660	13.460	13.590	13.590	3,337,400
2026-04-29	13.530	13.660	13.460	13.640	13.640	2,814,100
2026-04-28	13.470	13.630	13.460	13.520	13.520	2,391,700
2026-04-27	13.450	13.600	13.430	13.530	13.530	3,279,391
2026-04-24	13.820	13.820	13.480	13.520	13.520	3,843,400
2026-04-23	13.690	13.850	13.660	13.740	13.740	3,649,500
2026-04-22	13.800	13.810	13.580	13.690	13.690	5,483,719
2026-04-21	13.830	14.050	13.740	13.880	13.880	7,368,209
2026-04-20	14.080	14.100	13.680	13.840	13.840	11,370,992

← NewerPage 2 of 2 · 120 trading days

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.