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
2026-01-14	15.300	16.400	15.150	15.440	15.440	17,215,356
2026-01-13	15.120	15.600	14.900	15.440	15.440	11,594,135
2026-01-12	14.960	15.350	14.630	15.120	15.120	11,847,693
2026-01-09	14.000	15.320	14.000	14.670	14.670	13,914,714
2026-01-08	13.870	14.000	13.750	13.990	13.990	2,639,460
2026-01-07	13.740	14.080	13.680	13.900	13.900	5,962,467
2026-01-06	13.600	13.730	13.530	13.690	13.690	2,601,300
2026-01-05	13.410	13.720	13.330	13.660	13.660	2,773,797
2025-12-31	13.370	13.500	13.360	13.420	13.420	1,738,182
2025-12-30	13.490	13.510	13.320	13.370	13.370	1,748,400
2025-12-29	13.490	13.510	13.400	13.430	13.430	1,905,929
2025-12-26	13.530	13.560	13.460	13.470	13.470	1,451,605
2025-12-25	13.530	13.530	13.440	13.520	13.520	1,102,819
2025-12-24	13.490	13.500	13.390	13.460	13.460	954,563
2025-12-23	13.450	13.510	13.380	13.460	13.460	1,251,817
2025-12-22	13.690	13.780	13.450	13.450	13.450	1,871,417
2025-12-19	13.580	13.690	13.500	13.600	13.600	2,044,201
2025-12-18	13.360	13.610	13.310	13.550	13.550	2,371,099
2025-12-17	13.500	13.510	13.220	13.410	13.410	2,800,816
2025-12-16	13.560	13.640	13.410	13.420	13.420	1,734,000
2025-12-15	13.550	13.600	13.460	13.560	13.560	1,564,900
2025-12-12	13.710	13.730	13.560	13.610	13.610	2,977,436
2025-12-11	13.860	13.930	13.680	13.690	13.690	2,239,400
2025-12-10	13.820	13.950	13.800	13.910	13.910	1,686,000
2025-12-09	13.880	14.000	13.810	13.930	13.930	2,035,195
2025-12-08	13.950	13.990	13.880	13.880	13.880	1,899,595
2025-12-05	14.070	14.070	13.850	13.940	13.940	2,120,305
2025-12-04	14.020	14.110	13.950	14.080	14.080	1,758,600
2025-12-03	14.080	14.100	13.880	13.950	13.950	2,274,150
2025-12-02	14.040	14.100	14.000	14.080	14.080	2,045,547
2025-12-01	13.920	14.080	13.900	14.020	14.020	2,169,759
2025-11-28	13.910	14.030	13.850	13.950	13.950	1,602,500
2025-11-27	14.070	14.100	13.920	13.960	13.960	1,694,004
2025-11-26	14.110	14.240	13.990	14.020	14.020	2,110,075
2025-11-25	14.150	14.300	14.100	14.100	14.100	2,824,500
2025-11-24	13.850	14.170	13.750	14.080	14.080	3,278,785
2025-11-21	13.960	14.020	13.750	13.830	13.830	4,590,414
2025-11-20	13.990	14.080	13.940	13.970	13.970	1,726,431
2025-11-19	14.170	14.210	13.950	14.020	14.020	2,427,000
2025-11-18	14.180	14.270	14.100	14.230	14.230	2,053,654
2025-11-17	14.370	14.370	14.140	14.170	14.170	2,564,700
2025-11-14	14.290	14.420	14.250	14.320	14.320	2,262,100
2025-11-13	14.420	14.460	14.180	14.290	14.290	4,483,871
2025-11-12	14.530	14.530	14.400	14.400	14.400	1,972,500
2025-11-11	14.400	14.520	14.310	14.490	14.490	2,153,300
2025-11-10	14.210	14.440	14.090	14.380	14.380	2,866,500
2025-11-07	14.120	14.220	14.040	14.190	14.190	1,907,400
2025-11-06	14.370	14.370	14.220	14.310	14.310	2,676,315
2025-11-05	14.340	14.370	14.240	14.360	14.360	2,243,500
2025-11-04	14.290	14.390	14.200	14.350	14.350	2,874,493
2025-11-03	14.350	14.390	14.130	14.290	14.290	4,471,550
2025-10-31	14.480	14.480	13.990	14.350	14.350	4,874,956
2025-10-30	14.760	14.780	14.610	14.630	14.630	2,490,500
2025-10-29	14.750	14.770	14.630	14.730	14.730	2,054,329
2025-10-28	14.810	14.840	14.700	14.810	14.810	2,527,100
2025-10-27	14.750	14.920	14.710	14.840	14.840	3,020,193
2025-10-24	14.790	14.840	14.690	14.760	14.760	2,286,800
2025-10-23	14.770	14.840	14.630	14.790	14.790	3,493,042
2025-10-22	14.820	14.950	14.680	14.740	14.740	2,950,845
2025-10-21	14.760	14.870	14.600	14.790	14.790	2,700,000

← NewerPage 4 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.