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
2025-07-21	14.830	14.860	14.680	14.750	14.750	5,337,000
2025-07-18	14.690	14.780	14.620	14.760	14.760	3,155,600
2025-07-17	14.560	14.700	14.530	14.690	14.690	3,581,678
2025-07-16	14.600	14.760	14.530	14.560	14.560	3,270,800
2025-07-15	14.790	14.820	14.440	14.570	14.570	3,736,066
2025-07-14	14.780	14.910	14.710	14.770	14.770	3,315,300
2025-07-11	14.800	14.870	14.730	14.780	14.780	3,206,299
2025-07-10	14.930	14.990	14.770	14.810	14.810	2,540,201
2025-07-09	14.800	15.000	14.740	14.950	14.950	2,625,940
2025-07-08	14.850	14.940	14.760	14.770	14.770	3,000,600
2025-07-07	14.730	14.900	14.640	14.840	14.840	2,430,039
2025-07-04	14.680	14.800	14.610	14.730	14.730	2,253,934
2025-07-03	14.600	14.720	14.480	14.680	14.680	2,284,300
2025-07-02	14.620	14.640	14.530	14.570	14.570	1,659,600
2025-07-01	14.570	14.670	14.420	14.630	14.630	3,064,500
2025-06-30	14.580	14.600	14.470	14.570	14.570	2,031,300
2025-06-27	14.550	14.720	14.510	14.540	14.540	2,499,100
2025-06-26	14.550	14.830	14.500	14.600	14.600	3,652,100
2025-06-25	14.380	14.510	14.310	14.480	14.480	2,958,800
2025-06-24	14.250	14.390	14.190	14.380	14.380	3,055,300
2025-06-23	14.500	14.610	14.180	14.180	14.180	4,446,900
2025-06-20	14.800	14.830	14.560	14.570	14.570	2,967,055
2025-06-19	14.650	14.870	14.580	14.840	14.840	2,794,310
2025-06-18	14.600	14.740	14.500	14.660	14.660	2,376,200
2025-06-17	14.800	14.900	14.550	14.630	14.630	2,883,975
2025-06-16	14.720	14.990	14.610	14.830	14.830	3,318,644
2025-06-13	15.020	15.050	14.610	14.720	14.720	4,187,358
2025-06-12	15.060	15.240	14.980	15.070	15.070	2,865,200
2025-06-11	14.920	15.180	14.920	15.120	15.120	3,293,458
2025-06-10	15.110	15.190	14.740	14.830	14.830	3,549,978
2025-06-09	15.110	15.220	14.960	15.100	15.100	3,401,610
2025-06-06	15.200	15.230	15.090	15.110	15.110	2,236,890
2025-06-05	15.680	15.730	15.500	15.570	15.570	2,615,821
2025-06-04	15.590	15.890	15.450	15.660	15.660	4,702,423
2025-06-03	15.510	16.070	15.480	15.620	15.620	7,774,300
2025-05-30	15.350	15.790	15.320	15.570	15.570	4,745,900
2025-05-29	15.360	15.450	15.210	15.380	15.380	2,608,385
2025-05-28	15.280	15.390	15.130	15.360	15.360	1,925,000
2025-05-27	15.220	15.320	15.130	15.230	15.230	1,362,300
2025-05-26	15.170	15.330	15.100	15.190	15.190	1,728,292
2025-05-23	15.270	15.280	15.090	15.170	15.170	2,668,892
2025-05-22	15.440	15.450	15.160	15.320	15.320	3,140,500
2025-05-21	15.300	15.460	15.250	15.440	15.440	2,032,800
2025-05-20	15.290	15.450	15.210	15.320	15.320	2,877,500
2025-05-19	15.100	15.360	14.980	15.300	15.300	3,270,500
2025-05-16	15.010	15.090	14.940	15.060	15.060	1,747,800
2025-05-15	15.030	15.110	14.910	15.060	15.060	3,083,888
2025-05-14	15.240	15.250	15.030	15.040	15.040	3,306,400
2025-05-13	15.240	15.370	15.170	15.250	15.250	2,670,500
2025-05-12	15.440	15.480	15.170	15.240	15.240	4,858,800
2025-05-09	15.490	15.490	15.260	15.410	15.410	3,164,600
2025-05-08	15.370	15.580	15.200	15.540	15.540	4,473,050
2025-05-07	15.340	15.480	15.260	15.420	15.420	4,968,300
2025-05-06	15.560	15.590	15.140	15.260	15.260	7,284,650
2025-04-30	15.680	15.960	15.280	15.400	15.400	7,117,600
2025-04-29	15.420	15.950	15.350	15.800	15.800	6,324,100
2025-04-28	15.480	15.680	15.300	15.390	15.390	3,939,850
2025-04-25	15.410	15.500	15.130	15.380	15.380	4,237,000
2025-04-24	15.370	15.540	15.340	15.470	15.470	3,623,100
2025-04-23	15.780	15.780	15.370	15.400	15.400	4,634,900

← NewerPage 6 of 21 · 1,215 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.