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
2026-04-17	14.260	14.310	14.110	14.150	14.150	6,207,741
2026-04-16	14.310	14.370	14.140	14.340	14.340	8,085,250
2026-04-15	14.150	14.450	14.000	14.450	14.450	9,588,890
2026-04-14	14.640	14.660	14.130	14.270	14.270	12,923,677
2026-04-13	14.960	14.970	14.250	14.660	14.660	20,243,624
2026-04-10	15.240	16.160	14.960	15.410	15.410	25,468,649
2026-04-09	15.000	15.930	14.500	15.930	15.930	25,656,142
2026-04-08	13.980	14.590	13.850	14.480	14.480	12,270,534
2026-04-07	13.570	13.910	13.470	13.910	13.910	3,735,300
2026-04-03	13.730	13.780	13.470	13.570	13.570	2,532,100
2026-04-02	13.740	13.780	13.580	13.730	13.730	2,427,272
2026-04-01	13.620	13.750	13.520	13.750	13.750	2,960,506
2026-03-31	13.480	13.720	13.410	13.520	13.520	2,256,906
2026-03-30	13.290	13.500	13.200	13.480	13.480	2,923,300
2026-03-27	13.380	13.590	13.250	13.350	13.350	4,024,177
2026-03-26	13.470	13.580	13.300	13.390	13.390	3,356,700
2026-03-25	13.260	13.540	13.200	13.520	13.520	2,762,600
2026-03-24	12.980	13.270	12.880	13.260	13.260	3,165,500
2026-03-23	13.530	13.530	12.710	12.760	12.760	5,185,500
2026-03-20	13.700	13.810	13.610	13.620	13.620	2,818,400
2026-03-19	13.700	13.840	13.620	13.710	13.710	3,239,100
2026-03-18	13.710	13.820	13.610	13.790	13.790	2,762,800
2026-03-17	13.720	13.880	13.660	13.730	13.730	2,833,700
2026-03-16	13.680	13.940	13.610	13.690	13.690	5,602,100
2026-03-13	13.900	13.990	13.610	13.660	13.660	4,007,081
2026-03-12	13.730	13.930	13.720	13.920	13.920	3,073,000
2026-03-11	13.670	13.790	13.630	13.790	13.790	2,949,440
2026-03-10	13.550	13.690	13.540	13.680	13.680	3,017,859
2026-03-09	13.430	13.500	13.330	13.470	13.470	3,498,700
2026-03-06	13.350	13.520	13.300	13.520	13.520	2,738,500
2026-03-05	13.380	13.420	13.250	13.320	13.320	3,513,085
2026-03-04	13.590	13.590	13.250	13.290	13.290	4,299,109
2026-03-03	13.830	13.950	13.490	13.590	13.590	4,610,464
2026-03-02	13.950	14.060	13.700	13.830	13.830	4,922,000
2026-02-27	14.070	14.180	13.970	14.070	14.070	2,984,915
2026-02-26	14.150	14.190	13.980	14.070	14.070	3,876,166
2026-02-25	13.980	14.230	13.900	14.150	14.150	4,446,200
2026-02-24	14.260	14.280	13.860	13.960	13.960	5,493,580
2026-02-13	14.520	14.580	14.210	14.220	14.220	3,854,700
2026-02-12	14.930	14.940	14.450	14.510	14.510	6,711,600
2026-02-11	15.200	15.240	14.660	14.950	14.950	8,258,100
2026-02-10	14.910	15.450	14.910	15.170	15.170	10,298,259
2026-02-09	14.840	14.990	14.560	14.890	14.890	5,988,200
2026-02-06	15.030	15.100	14.610	14.670	14.670	8,163,500
2026-02-05	15.060	15.210	15.010	15.080	15.080	4,884,400
2026-02-04	15.550	15.770	15.070	15.120	15.120	7,836,202
2026-02-03	15.730	16.480	15.420	15.580	15.580	16,118,750
2026-02-02	15.620	16.290	15.550	15.720	15.720	13,995,600
2026-01-30	15.740	15.940	15.500	15.570	15.570	5,909,100
2026-01-29	15.190	15.850	15.050	15.800	15.800	7,511,872
2026-01-28	15.100	15.380	14.970	15.230	15.230	3,607,700
2026-01-27	15.300	15.400	14.910	15.170	15.170	4,719,200
2026-01-26	15.200	15.540	15.140	15.320	15.320	6,073,500
2026-01-23	15.050	15.270	14.960	15.140	15.140	4,927,600
2026-01-22	14.870	14.970	14.700	14.890	14.890	3,553,200
2026-01-21	15.160	15.210	14.770	14.850	14.850	4,992,600
2026-01-20	15.280	15.450	15.050	15.210	15.210	4,425,714
2026-01-19	15.080	15.460	15.020	15.180	15.180	5,096,317
2026-01-16	15.780	15.780	14.950	15.110	15.110	8,254,200
2026-01-15	15.370	15.800	15.120	15.660	15.660	9,443,900

← NewerPage 3 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.