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
2025-10-20	14.800	14.860	14.560	14.790	14.790	2,946,700
2025-10-17	14.900	15.050	14.770	14.790	14.790	2,580,306
2025-10-16	14.860	15.040	14.790	14.950	14.950	2,592,700
2025-10-15	14.830	14.900	14.760	14.870	14.870	2,543,140
2025-10-14	14.720	14.890	14.680	14.850	14.850	3,903,592
2025-10-13	14.750	14.880	14.600	14.720	14.720	3,513,900
2025-10-10	14.720	15.050	14.670	15.010	15.010	4,029,000
2025-10-09	14.610	14.810	14.510	14.790	14.790	3,565,389
2025-09-30	14.750	14.790	14.590	14.610	14.610	2,320,788
2025-09-29	14.770	14.820	14.600	14.750	14.750	2,603,200
2025-09-26	14.890	14.890	14.580	14.830	14.830	2,373,390
2025-09-25	14.860	14.870	14.690	14.770	14.770	2,371,700
2025-09-24	14.660	14.890	14.560	14.890	14.890	2,538,315
2025-09-23	14.720	14.750	14.510	14.620	14.620	2,902,514
2025-09-22	14.800	14.950	14.600	14.720	14.720	3,820,500
2025-09-19	14.830	14.940	14.610	14.870	14.870	4,395,561
2025-09-18	15.500	15.580	14.730	14.860	14.860	9,361,400
2025-09-17	15.310	15.740	15.160	15.700	15.700	6,950,414
2025-09-16	14.980	16.220	14.850	15.520	15.520	9,764,344
2025-09-15	15.190	15.190	14.900	15.050	15.050	4,311,600
2025-09-12	15.640	15.720	15.120	15.200	15.200	5,046,900
2025-09-11	15.600	15.640	15.390	15.580	15.580	2,669,228
2025-09-10	15.690	15.900	15.580	15.620	15.620	3,292,641
2025-09-09	16.430	16.430	15.610	15.840	15.840	6,593,609
2025-09-08	15.820	16.840	15.720	16.630	16.630	6,681,660
2025-09-05	15.860	15.860	15.590	15.740	15.740	2,527,400
2025-09-04	15.920	15.960	15.560	15.770	15.770	3,216,190
2025-09-03	16.130	16.190	15.730	15.770	15.770	2,372,061
2025-09-02	16.070	16.250	15.820	16.130	16.130	2,897,349
2025-09-01	16.200	16.490	15.900	16.180	16.180	5,107,148
2025-08-29	16.490	16.900	16.220	16.310	16.310	4,331,395
2025-08-28	16.130	16.750	16.060	16.480	16.480	4,626,800
2025-08-27	16.200	16.450	16.060	16.060	16.060	2,908,800
2025-08-26	16.070	16.170	15.910	16.070	16.070	2,245,525
2025-08-25	16.170	16.200	16.040	16.070	16.070	2,960,300
2025-08-22	16.110	16.170	15.920	16.160	16.160	2,430,800
2025-08-21	15.950	16.050	15.850	16.050	16.050	2,310,605
2025-08-20	15.690	16.000	15.640	15.960	15.960	3,992,800
2025-08-19	15.410	15.790	15.310	15.690	15.690	4,551,665
2025-08-18	15.330	15.490	15.230	15.340	15.340	4,071,865
2025-08-15	15.400	15.430	15.160	15.380	15.380	2,161,100
2025-08-14	15.560	15.610	15.410	15.430	15.430	2,363,200
2025-08-13	15.580	15.630	15.530	15.560	15.560	1,473,025
2025-08-12	15.530	15.670	15.480	15.580	15.580	1,743,200
2025-08-11	15.770	15.770	15.430	15.530	15.530	2,812,800
2025-08-08	15.650	15.800	15.600	15.720	15.720	2,367,977
2025-08-07	15.800	15.830	15.600	15.630	15.630	3,336,600
2025-08-06	15.450	15.750	15.380	15.720	15.720	4,551,955
2025-08-05	15.170	15.480	15.170	15.420	15.420	3,084,400
2025-08-04	15.090	15.230	15.060	15.210	15.210	2,441,500
2025-08-01	15.120	15.200	15.020	15.190	15.190	2,365,287
2025-07-31	15.360	15.370	15.030	15.080	15.080	4,028,895
2025-07-30	15.120	15.480	15.120	15.410	15.410	3,980,858
2025-07-29	15.170	15.280	15.060	15.120	15.120	2,926,000
2025-07-28	15.070	15.300	14.960	15.100	15.100	5,291,000
2025-07-25	14.890	15.190	14.860	15.070	15.070	4,652,506
2025-07-24	14.850	14.980	14.790	14.900	14.900	3,600,471
2025-07-23	14.770	15.030	14.760	14.850	14.850	4,907,692
2025-07-22	14.720	14.850	14.660	14.850	14.850	4,818,300
2025-07-21	14.830	14.860	14.680	14.750	14.750	5,337,000

← NewerPage 5 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.