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
2025-04-23	15.780	15.780	15.370	15.400	15.400	4,634,900
2025-04-22	15.620	15.870	15.560	15.720	15.720	5,480,200
2025-04-21	15.370	15.660	15.300	15.620	15.620	4,517,651
2025-04-18	15.250	15.500	15.210	15.450	15.450	3,414,856
2025-04-17	15.500	15.610	15.260	15.330	15.330	6,195,851
2025-04-16	15.470	15.870	15.330	15.630	15.630	8,071,711
2025-04-15	15.420	15.590	15.240	15.460	15.460	4,169,900
2025-04-14	15.410	15.510	15.020	15.470	15.470	8,229,426
2025-04-11	15.650	15.980	15.370	15.410	15.410	9,720,569
2025-04-10	15.540	16.060	15.330	15.780	15.780	9,399,800
2025-04-09	15.500	15.740	14.980	15.540	15.540	9,594,971
2025-04-08	15.000	15.630	14.990	15.400	15.400	10,556,562
2025-04-07	15.190	15.740	14.500	14.940	14.940	13,021,559
2025-04-03	15.350	15.750	15.250	15.480	15.480	6,424,321
2025-04-02	15.550	15.780	15.430	15.460	15.460	7,056,076
2025-04-01	15.210	15.690	15.090	15.630	15.630	11,736,600
2025-03-31	16.000	16.060	15.040	15.220	15.220	17,012,466
2025-03-28	14.720	15.860	14.650	15.860	15.860	15,258,113
2025-03-27	14.420	14.510	14.350	14.420	14.420	2,320,695
2025-03-26	14.480	14.630	14.330	14.420	14.420	3,151,000
2025-03-25	14.510	14.750	14.420	14.540	14.540	3,761,264
2025-03-24	14.210	15.000	14.210	14.630	14.630	8,424,063
2025-03-21	13.930	14.220	13.930	14.200	14.200	3,533,550
2025-03-20	14.000	14.060	13.930	13.990	13.990	2,368,300
2025-03-19	14.100	14.110	13.930	14.040	14.040	2,149,400
2025-03-18	14.210	14.240	14.100	14.130	14.130	2,702,700
2025-03-17	14.200	14.290	14.090	14.190	14.190	2,604,100
2025-03-14	14.030	14.200	14.010	14.160	14.160	3,108,389
2025-03-13	14.180	14.190	13.970	14.060	14.060	2,476,391
2025-03-12	13.900	14.300	13.830	14.180	14.180	5,672,400
2025-03-11	13.700	13.840	13.670	13.820	13.820	2,269,152
2025-03-10	13.790	13.840	13.660	13.810	13.810	3,033,977
2025-03-07	13.930	13.930	13.750	13.790	13.790	4,352,826
2025-03-06	13.980	14.050	13.750	13.940	13.940	4,431,651
2025-03-05	14.080	14.090	13.910	13.970	13.970	1,936,300
2025-03-04	13.950	14.160	13.910	14.010	14.010	3,199,961
2025-03-03	13.880	14.270	13.810	14.000	14.000	5,089,548
2025-02-28	14.050	14.190	13.750	13.890	13.890	5,362,322
2025-02-27	14.120	14.160	14.010	14.100	14.100	3,289,326
2025-02-26	14.190	14.370	14.070	14.200	14.200	4,126,833
2025-02-25	14.560	14.590	14.050	14.070	14.070	5,632,394
2025-02-24	14.770	14.850	14.640	14.650	14.650	2,926,400
2025-02-21	14.790	14.870	14.590	14.770	14.770	3,478,453
2025-02-20	14.620	14.810	14.510	14.710	14.710	2,709,552
2025-02-19	14.630	14.710	14.460	14.680	14.680	3,084,477
2025-02-18	14.750	14.860	14.520	14.580	14.580	3,568,904
2025-02-17	15.230	15.330	14.720	14.830	14.830	5,093,400
2025-02-14	15.250	15.350	14.950	15.230	15.230	3,053,700
2025-02-13	15.070	15.340	14.910	15.220	15.220	3,996,807
2025-02-12	14.970	15.250	14.900	15.070	15.070	4,040,660
2025-02-11	14.510	15.140	14.410	15.030	15.030	6,406,966
2025-02-10	14.600	14.660	14.450	14.580	14.580	4,297,564
2025-02-07	14.470	14.600	14.380	14.540	14.540	5,121,600
2025-02-06	14.410	14.540	14.250	14.510	14.510	4,831,755
2025-02-05	15.080	15.110	14.350	14.480	14.480	5,588,200
2025-01-27	14.940	15.180	14.850	15.090	15.090	3,687,023
2025-01-24	14.440	14.860	14.440	14.810	14.810	3,478,500
2025-01-23	14.500	14.640	14.380	14.510	14.510	4,133,400
2025-01-22	14.430	14.470	14.250	14.380	14.380	2,563,400
2025-01-21	14.550	14.570	14.350	14.480	14.480	2,176,800

← NewerPage 7 of 21 · 1,216 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.