Xinhua Winshare Publishing and Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 8.830 | 9.080 | 8.790 | 9.000 | 7.529 | 2,380,000 |
| 2024-05-10 | 8.650 | 8.860 | 8.630 | 8.810 | 7.370 | 2,733,000 |
| 2024-05-09 | 8.370 | 8.640 | 8.370 | 8.530 | 7.136 | 1,567,000 |
| 2024-05-08 | 8.460 | 8.550 | 8.400 | 8.460 | 7.077 | 1,485,000 |
| 2024-05-07 | 8.300 | 8.450 | 8.110 | 8.410 | 7.035 | 1,950,000 |
| 2024-05-06 | 8.010 | 8.290 | 8.010 | 8.180 | 6.843 | 2,621,000 |
| 2024-05-03 | 8.330 | 8.330 | 7.880 | 7.900 | 6.609 | 968,000 |
| 2024-05-02 | 8.390 | 8.390 | 7.880 | 8.050 | 6.734 | 1,881,000 |
| 2024-04-30 | 8.300 | 8.500 | 8.270 | 8.450 | 7.069 | 2,126,000 |
| 2024-04-29 | 8.220 | 8.250 | 8.030 | 8.180 | 6.843 | 945,000 |
| 2024-04-26 | 8.190 | 8.220 | 8.050 | 8.220 | 6.877 | 1,652,000 |
| 2024-04-25 | 8.000 | 8.150 | 7.930 | 8.060 | 6.743 | 1,306,000 |
| 2024-04-24 | 8.220 | 8.220 | 7.840 | 8.000 | 6.692 | 4,218,000 |
| 2024-04-23 | 8.490 | 8.500 | 8.110 | 8.240 | 6.893 | 976,000 |
| 2024-04-22 | 8.430 | 8.600 | 8.420 | 8.440 | 7.061 | 748,000 |
| 2024-04-19 | 8.470 | 8.550 | 8.400 | 8.550 | 7.153 | 293,000 |
| 2024-04-18 | 8.420 | 8.500 | 8.320 | 8.450 | 7.069 | 895,000 |
| 2024-04-17 | 8.510 | 8.510 | 8.390 | 8.430 | 7.052 | 414,000 |
| 2024-04-16 | 8.470 | 8.480 | 8.340 | 8.480 | 7.094 | 746,000 |
| 2024-04-15 | 8.320 | 8.580 | 8.280 | 8.450 | 7.069 | 1,587,000 |
| 2024-04-12 | 8.320 | 8.350 | 8.270 | 8.310 | 6.952 | 439,000 |
| 2024-04-11 | 8.300 | 8.400 | 8.130 | 8.320 | 6.960 | 597,000 |
| 2024-04-10 | 8.250 | 8.390 | 8.210 | 8.230 | 6.885 | 738,000 |
| 2024-04-09 | 8.160 | 8.400 | 8.160 | 8.360 | 6.994 | 677,000 |
| 2024-04-08 | 8.250 | 8.380 | 8.050 | 8.280 | 6.927 | 923,000 |
| 2024-04-05 | 8.040 | 8.200 | 7.990 | 8.040 | 6.726 | 387,000 |
| 2024-04-03 | 8.280 | 8.380 | 8.230 | 8.320 | 6.960 | 583,000 |
| 2024-04-02 | 8.110 | 8.390 | 8.040 | 8.240 | 6.893 | 1,243,000 |
| 2024-03-28 | 8.180 | 8.430 | 8.100 | 8.190 | 6.851 | 2,774,000 |
| 2024-03-27 | 8.210 | 8.210 | 8.000 | 8.080 | 6.759 | 690,000 |
| 2024-03-26 | 8.420 | 8.440 | 8.100 | 8.210 | 6.868 | 1,026,000 |
| 2024-03-25 | 8.150 | 8.360 | 8.150 | 8.240 | 6.893 | 758,000 |
| 2024-03-22 | 8.220 | 8.220 | 7.990 | 8.150 | 6.818 | 485,000 |
| 2024-03-21 | 8.120 | 8.240 | 8.080 | 8.220 | 6.877 | 1,177,000 |
| 2024-03-20 | 8.070 | 8.100 | 7.910 | 8.060 | 6.743 | 985,000 |
| 2024-03-19 | 8.130 | 8.150 | 8.010 | 8.030 | 6.718 | 381,000 |
| 2024-03-18 | 8.140 | 8.220 | 8.000 | 8.100 | 6.776 | 1,072,000 |
| 2024-03-15 | 8.080 | 8.110 | 7.930 | 8.100 | 6.776 | 1,806,000 |
| 2024-03-14 | 8.220 | 8.220 | 8.010 | 8.060 | 6.743 | 444,000 |
| 2024-03-13 | 8.160 | 8.280 | 7.950 | 8.180 | 6.843 | 1,100,000 |
| 2024-03-12 | 8.190 | 8.190 | 7.960 | 8.000 | 6.692 | 1,233,000 |
| 2024-03-11 | 8.020 | 8.170 | 7.970 | 8.160 | 6.826 | 2,278,000 |
| 2024-03-08 | 7.930 | 8.070 | 7.800 | 7.820 | 6.542 | 1,130,000 |
| 2024-03-07 | 7.700 | 7.990 | 7.680 | 7.900 | 6.609 | 1,332,000 |
| 2024-03-06 | 7.610 | 7.730 | 7.590 | 7.680 | 6.425 | 816,000 |
| 2024-03-05 | 7.540 | 7.690 | 7.480 | 7.580 | 6.341 | 1,154,000 |
| 2024-03-04 | 7.380 | 7.540 | 7.380 | 7.540 | 6.308 | 1,352,000 |
| 2024-03-01 | 7.200 | 7.340 | 7.200 | 7.300 | 6.107 | 559,801 |
| 2024-02-29 | 7.260 | 7.470 | 7.130 | 7.130 | 5.965 | 1,841,801 |
| 2024-02-28 | 7.260 | 7.300 | 7.200 | 7.250 | 6.065 | 481,000 |
| 2024-02-27 | 7.320 | 7.360 | 7.240 | 7.260 | 6.073 | 921,000 |
| 2024-02-26 | 7.210 | 7.330 | 7.200 | 7.310 | 6.115 | 2,349,000 |
| 2024-02-23 | 7.080 | 7.200 | 6.970 | 7.190 | 6.015 | 1,200,000 |
| 2024-02-22 | 6.920 | 7.090 | 6.920 | 7.040 | 5.889 | 743,000 |
| 2024-02-21 | 6.980 | 7.090 | 6.980 | 7.050 | 5.898 | 888,000 |
| 2024-02-20 | 6.760 | 7.100 | 6.760 | 6.980 | 5.839 | 937,000 |
| 2024-02-19 | 6.660 | 6.760 | 6.560 | 6.740 | 5.638 | 503,000 |
| 2024-02-16 | 6.420 | 6.590 | 6.420 | 6.560 | 5.488 | 55,000 |
| 2024-02-15 | 6.390 | 6.530 | 6.380 | 6.420 | 5.371 | 211,000 |
| 2024-02-14 | 6.580 | 6.580 | 6.380 | 6.410 | 5.362 | 192,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.4810 HKD |
| 2025-10-27 | 0.2081 HKD |
| 2025-05-22 | 0.4441 HKD |
| 2024-10-18 | 0.2089 HKD |
| 2024-05-23 | 0.4397 HKD |
| 2023-12-22 | 0.1977 HKD |
| 2023-05-22 | 0.3849 HKD |
| 2022-05-26 | 0.3714 HKD |
| 2021-05-26 | 0.3738 HKD |
| 2020-05-27 | 0.3280 HKD |
| 2019-05-27 | 0.3437 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.