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
2024-10-24	14.970	15.130	14.750	15.100	15.100	3,806,625
2024-10-23	15.280	15.280	14.970	15.060	15.060	4,859,106
2024-10-22	14.960	15.730	14.930	15.200	15.200	8,256,546
2024-10-21	15.020	15.150	14.730	14.920	14.920	5,220,414
2024-10-18	14.950	15.270	14.660	15.000	15.000	5,398,824
2024-10-17	15.040	15.330	14.900	14.970	14.970	3,926,900
2024-10-16	14.430	15.120	14.330	14.980	14.980	4,939,548
2024-10-15	15.000	15.200	14.700	14.710	14.710	4,714,496
2024-10-14	14.880	15.080	14.530	15.010	15.010	4,279,809
2024-10-11	15.050	15.170	14.520	14.630	14.630	5,141,445
2024-10-10	14.660	15.450	14.500	15.050	15.050	7,934,900
2024-10-09	16.020	16.050	14.660	14.660	14.660	8,705,053
2024-10-08	17.250	17.250	15.510	16.290	16.290	10,059,200
2024-09-30	14.980	15.860	14.500	15.690	15.690	8,419,775
2024-09-27	14.120	14.480	14.100	14.480	14.480	2,660,700
2024-09-26	14.100	14.120	13.500	14.120	14.120	4,820,168
2024-09-25	14.060	14.550	13.860	13.870	13.870	3,650,775
2024-09-24	13.650	13.930	13.440	13.870	13.870	2,837,200
2024-09-23	13.590	13.780	13.430	13.580	13.580	2,386,746
2024-09-20	14.040	14.080	13.600	13.710	13.710	3,402,700
2024-09-19	14.250	14.360	13.930	14.040	14.040	2,484,900
2024-09-18	14.300	14.410	14.030	14.380	14.380	2,006,905
2024-09-13	14.250	14.500	14.250	14.360	14.360	1,619,700
2024-09-12	14.420	14.500	14.220	14.360	14.360	2,400,445
2024-09-11	14.320	14.660	14.320	14.450	14.450	3,666,000
2024-09-10	14.710	14.770	14.310	14.490	14.490	3,501,300
2024-09-09	14.580	14.820	14.530	14.620	14.620	3,494,300
2024-09-06	14.790	15.030	14.660	14.760	14.760	3,591,800
2024-09-05	14.490	14.960	14.420	14.850	14.850	4,880,500
2024-09-04	14.450	14.660	14.060	14.580	14.580	3,182,400
2024-09-03	14.310	14.550	14.270	14.550	14.550	2,349,800
2024-09-02	14.430	14.590	14.190	14.340	14.340	4,094,200
2024-08-30	14.500	14.620	14.360	14.430	14.430	2,546,585
2024-08-29	14.480	14.790	14.430	14.570	14.570	2,605,800
2024-08-28	14.370	14.780	14.350	14.590	14.590	2,403,600
2024-08-27	14.480	14.610	14.270	14.370	14.370	1,737,875
2024-08-26	14.480	14.570	14.170	14.520	14.520	2,268,306
2024-08-23	14.370	14.610	14.370	14.520	14.520	2,006,300
2024-08-22	14.570	14.720	14.430	14.480	14.480	2,452,500
2024-08-21	14.730	14.900	14.590	14.630	14.630	2,333,400
2024-08-20	14.680	14.860	14.490	14.700	14.700	2,107,842
2024-08-19	14.590	14.830	14.360	14.690	14.690	2,364,182
2024-08-16	14.650	14.750	14.540	14.610	14.610	2,113,900
2024-08-15	14.280	14.750	14.270	14.590	14.590	2,929,315
2024-08-14	14.160	14.470	14.080	14.440	14.440	2,868,800
2024-08-13	14.240	14.330	13.960	14.110	14.110	1,820,900
2024-08-12	13.830	14.270	13.720	14.170	14.170	2,803,600
2024-08-09	13.990	14.090	13.800	13.830	13.830	1,355,300
2024-08-08	14.000	14.130	13.880	14.070	14.070	1,076,300
2024-08-07	13.810	14.210	13.810	14.060	14.060	1,826,000
2024-08-06	13.860	14.180	13.660	13.930	13.930	2,504,760
2024-08-05	13.930	14.330	13.800	13.830	13.830	2,300,600
2024-08-02	14.040	14.270	13.960	14.010	14.010	1,977,800
2024-08-01	13.820	14.350	13.810	14.140	14.140	4,276,100
2024-07-31	13.360	13.890	13.360	13.820	13.820	2,725,500
2024-07-30	13.620	13.620	13.310	13.420	13.420	2,183,532
2024-07-29	13.710	13.900	13.500	13.630	13.630	3,161,723
2024-07-26	13.720	13.760	13.490	13.700	13.700	1,568,900
2024-07-25	13.430	13.720	13.310	13.650	13.650	2,285,452
2024-07-24	13.470	13.700	13.330	13.520	13.520	2,439,997

← NewerPage 9 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.