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
2022-01-28	8.890	8.970	8.790	8.880	8.389	1,549,259
2022-01-27	8.990	9.030	8.800	8.820	8.332	1,828,000
2022-01-26	8.890	9.010	8.810	8.990	8.493	1,919,098
2022-01-25	9.300	9.320	8.860	8.870	8.379	2,910,421
2022-01-24	9.300	9.320	9.100	9.260	8.748	2,018,700
2022-01-21	9.340	9.540	9.310	9.320	8.804	2,457,400
2022-01-20	9.780	9.790	9.340	9.390	8.870	4,665,969
2022-01-19	9.710	9.970	9.700	9.780	9.239	3,651,186
2022-01-18	9.810	9.870	9.650	9.710	9.173	3,944,586
2022-01-17	9.710	9.800	9.560	9.800	9.258	5,031,363
2022-01-14	9.980	9.980	9.590	9.630	9.097	8,068,872
2022-01-13	9.830	10.100	9.800	10.100	9.541	9,803,775
2022-01-12	9.790	10.000	9.720	9.790	9.248	8,291,212
2022-01-11	10.430	10.510	9.790	9.910	9.362	13,157,143
2022-01-10	11.030	11.040	10.240	10.600	10.013	18,188,257
2022-01-07	9.740	10.750	9.740	10.750	10.155	13,233,107
2022-01-06	9.560	10.000	9.510	9.770	9.229	6,567,725
2022-01-05	9.290	9.740	9.160	9.650	9.116	7,287,925
2022-01-04	9.070	9.310	9.020	9.280	8.766	2,868,963
2021-12-31	9.060	9.100	9.010	9.070	8.568	2,145,608
2021-12-30	8.930	9.150	8.920	9.070	8.568	2,978,229
2021-12-29	8.850	8.970	8.780	8.960	8.464	1,563,962
2021-12-28	8.930	9.000	8.820	8.850	8.360	1,019,625
2021-12-27	8.820	9.010	8.730	8.990	8.493	2,157,439
2021-12-24	8.890	8.900	8.750	8.800	8.313	1,257,501
2021-12-23	8.930	9.010	8.830	8.900	8.408	1,564,066
2021-12-22	8.860	9.030	8.810	8.970	8.474	2,352,514
2021-12-21	8.760	8.870	8.760	8.850	8.360	1,551,175
2021-12-20	8.840	8.860	8.750	8.750	8.266	1,629,175
2021-12-17	8.900	8.940	8.790	8.930	8.436	2,137,961
2021-12-16	8.770	8.880	8.750	8.880	8.389	1,735,920
2021-12-15	8.870	8.870	8.730	8.750	8.266	2,730,303
2021-12-14	8.690	8.980	8.640	8.900	8.408	3,870,201
2021-12-13	8.590	8.720	8.580	8.690	8.209	1,664,158
2021-12-10	8.560	8.720	8.560	8.580	8.105	1,684,824
2021-12-09	8.590	8.600	8.530	8.560	8.086	1,066,402
2021-12-08	8.610	8.610	8.510	8.560	8.086	943,052
2021-12-07	8.600	8.640	8.510	8.610	8.134	886,902
2021-12-06	8.620	8.640	8.530	8.540	8.067	954,152
2021-12-03	8.590	8.660	8.520	8.610	8.134	1,248,500
2021-12-02	8.460	8.730	8.460	8.570	8.096	2,338,015
2021-12-01	8.390	8.510	8.390	8.490	8.020	1,325,500
2021-11-30	8.410	8.520	8.400	8.450	7.982	1,247,500
2021-11-29	8.460	8.460	8.360	8.410	7.945	730,308
2021-11-26	8.450	8.490	8.390	8.470	8.001	690,100
2021-11-25	8.480	8.510	8.400	8.480	8.011	942,000
2021-11-24	8.490	8.550	8.420	8.480	8.011	1,015,500
2021-11-23	8.400	8.440	8.360	8.420	7.954	686,400
2021-11-22	8.450	8.490	8.360	8.400	7.935	856,386
2021-11-19	8.330	8.460	8.330	8.440	7.973	743,700
2021-11-18	8.480	8.490	8.390	8.410	7.945	632,342
2021-11-17	8.470	8.500	8.420	8.480	8.011	816,772
2021-11-16	8.430	8.540	8.400	8.450	7.982	1,061,816
2021-11-15	8.360	8.510	8.360	8.430	7.964	906,799
2021-11-12	8.320	8.390	8.320	8.360	7.897	734,770
2021-11-11	8.260	8.410	8.220	8.390	7.926	1,427,676
2021-11-10	8.220	8.280	8.210	8.240	7.784	710,751
2021-11-09	8.200	8.270	8.190	8.250	7.793	494,539
2021-11-08	8.220	8.290	8.170	8.240	7.784	722,308
2021-11-05	8.240	8.300	8.150	8.230	7.775	689,761

← NewerPage 20 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.