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
2025-01-17	14.150	14.450	14.000	14.380	14.380	4,065,724
2025-01-16	14.190	14.460	14.160	14.280	14.280	4,395,190
2025-01-15	14.350	14.570	14.170	14.190	14.190	4,545,994
2025-01-14	14.230	14.550	14.180	14.450	14.450	4,818,533
2025-01-13	14.300	14.440	14.180	14.250	14.250	3,520,820
2025-01-10	14.740	14.870	14.380	14.420	14.420	3,080,434
2025-01-09	15.080	15.140	14.650	14.660	14.660	3,252,600
2025-01-08	15.050	15.240	14.820	15.140	15.140	3,904,119
2025-01-07	15.430	15.490	14.940	15.120	15.120	4,082,884
2025-01-06	15.440	15.610	15.110	15.430	15.430	3,908,576
2025-01-03	15.830	16.020	15.380	15.430	15.430	4,662,655
2025-01-02	16.020	16.350	15.650	15.740	15.740	4,649,520
2024-12-31	16.330	16.330	15.830	15.850	15.850	3,554,487
2024-12-30	15.970	16.380	15.730	16.180	16.180	5,565,252
2024-12-27	16.030	16.140	15.870	15.880	15.880	3,068,500
2024-12-26	16.060	16.210	15.900	16.010	16.010	3,268,200
2024-12-25	16.050	16.150	15.800	16.060	16.060	4,527,622
2024-12-24	15.620	16.060	15.540	16.060	16.060	5,209,719
2024-12-23	15.820	15.880	15.470	15.530	15.530	4,382,992
2024-12-20	15.810	15.960	15.700	15.810	15.810	3,873,000
2024-12-19	15.610	15.780	15.320	15.740	15.740	4,854,834
2024-12-18	15.540	16.150	15.530	15.730	15.730	6,966,149
2024-12-17	15.410	15.800	15.120	15.530	15.530	7,628,600
2024-12-16	15.130	15.600	14.920	15.400	15.400	7,365,760
2024-12-13	15.040	15.220	14.980	15.110	15.110	6,812,798
2024-12-12	15.170	15.210	14.920	15.060	15.060	4,345,900
2024-12-11	14.840	15.550	14.840	15.200	15.200	6,422,840
2024-12-10	15.280	15.400	14.850	14.890	14.890	5,137,699
2024-12-09	14.920	15.100	14.660	15.010	15.010	5,055,400
2024-12-06	14.290	14.990	14.240	14.890	14.890	6,383,928
2024-12-05	14.120	14.360	14.090	14.280	14.280	2,867,289
2024-12-04	14.280	14.300	14.040	14.120	14.120	3,582,850
2024-12-03	14.420	14.420	14.100	14.320	14.320	3,662,206
2024-12-02	14.540	14.720	14.330	14.380	14.380	5,260,623
2024-11-29	14.340	14.630	14.280	14.580	14.580	3,882,980
2024-11-28	14.350	14.630	14.280	14.340	14.340	4,027,500
2024-11-27	13.880	14.370	13.680	14.360	14.360	3,693,705
2024-11-26	13.850	14.190	13.850	13.940	13.940	2,587,436
2024-11-25	13.830	14.030	13.670	13.950	13.950	4,170,150
2024-11-22	14.340	14.450	13.820	13.820	13.820	3,384,600
2024-11-21	14.530	14.650	14.230	14.340	14.340	3,511,378
2024-11-20	14.410	14.600	14.250	14.540	14.540	3,826,950
2024-11-19	14.500	14.660	14.180	14.400	14.400	4,529,100
2024-11-18	14.920	14.960	14.510	14.550	14.550	5,674,900
2024-11-15	14.610	15.090	14.560	14.850	14.850	7,326,847
2024-11-14	14.740	15.030	14.600	14.630	14.630	5,944,247
2024-11-13	14.300	14.750	14.260	14.730	14.730	6,447,233
2024-11-12	14.360	14.580	14.180	14.290	14.290	5,610,160
2024-11-11	14.020	14.390	13.940	14.360	14.360	5,056,123
2024-11-08	14.270	14.400	14.010	14.100	14.100	4,414,704
2024-11-07	13.940	14.240	13.900	14.230	14.230	4,059,406
2024-11-06	14.110	14.250	13.920	13.980	13.980	5,287,160
2024-11-05	14.050	14.170	13.870	14.140	14.140	5,137,293
2024-11-04	14.010	14.050	13.700	14.030	14.030	4,953,018
2024-11-01	14.020	14.130	13.710	14.110	14.110	6,551,600
2024-10-31	14.470	14.500	13.950	14.060	14.060	6,651,627
2024-10-30	14.980	14.990	14.440	14.460	14.460	4,895,700
2024-10-29	15.600	15.670	14.980	15.000	15.000	5,928,590
2024-10-28	15.370	15.510	15.110	15.440	15.440	6,074,672
2024-10-25	15.070	15.380	15.000	15.370	15.370	3,912,000

← NewerPage 8 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.