Xinhua Winshare Publishing and Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 8.240 | 8.300 | 8.150 | 8.230 | 7.775 | 689,761 |
| 2021-11-04 | 8.280 | 8.290 | 8.170 | 8.210 | 7.756 | 518,900 |
| 2021-11-03 | 8.160 | 8.290 | 8.120 | 8.260 | 7.803 | 657,600 |
| 2021-11-02 | 8.290 | 8.290 | 8.080 | 8.180 | 7.727 | 1,044,344 |
| 2021-11-01 | 8.270 | 8.380 | 8.200 | 8.290 | 7.831 | 618,371 |
| 2021-10-29 | 8.170 | 8.370 | 8.100 | 8.320 | 7.860 | 1,365,900 |
| 2021-10-28 | 8.350 | 8.420 | 8.100 | 8.180 | 7.727 | 2,154,510 |
| 2021-10-27 | 8.480 | 8.590 | 8.400 | 8.500 | 8.030 | 901,675 |
| 2021-10-26 | 8.720 | 8.720 | 8.510 | 8.540 | 8.067 | 1,212,700 |
| 2021-10-25 | 8.660 | 8.800 | 8.590 | 8.740 | 8.256 | 858,047 |
| 2021-10-22 | 8.890 | 8.890 | 8.680 | 8.690 | 8.209 | 1,009,516 |
| 2021-10-21 | 8.820 | 8.920 | 8.720 | 8.830 | 8.341 | 1,090,038 |
| 2021-10-20 | 8.840 | 8.910 | 8.720 | 8.740 | 8.256 | 932,732 |
| 2021-10-19 | 8.830 | 8.940 | 8.720 | 8.880 | 8.389 | 975,536 |
| 2021-10-18 | 8.750 | 8.790 | 8.670 | 8.790 | 8.304 | 785,100 |
| 2021-10-15 | 8.900 | 8.910 | 8.740 | 8.760 | 8.275 | 637,559 |
| 2021-10-14 | 8.900 | 8.910 | 8.750 | 8.870 | 8.379 | 730,745 |
← NewerPage 21 of 21 · 1,217 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.