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
2023-08-16	5.770	5.770	5.680	5.680	4.617	358,000
2023-08-15	5.650	5.790	5.650	5.750	4.674	310,000
2023-08-14	5.660	5.770	5.630	5.770	4.690	774,000
2023-08-11	5.560	5.690	5.550	5.670	4.609	857,000
2023-08-10	5.780	5.790	5.490	5.550	4.511	5,396,000
2023-08-09	5.860	5.860	5.770	5.810	4.723	276,000
2023-08-08	5.810	5.880	5.740	5.790	4.707	330,000
2023-08-07	5.860	5.980	5.830	5.830	4.739	436,000
2023-08-04	5.890	5.970	5.880	5.940	4.828	423,000
2023-08-03	5.920	5.920	5.860	5.860	4.763	337,000
2023-08-02	5.870	5.940	5.840	5.850	4.755	601,540
2023-08-01	5.960	5.960	5.870	5.900	4.796	295,000
2023-07-31	5.910	5.980	5.900	5.900	4.796	994,000
2023-07-28	5.910	6.020	5.910	5.930	4.820	1,364,000
2023-07-27	5.990	6.050	5.990	6.040	4.910	409,000
2023-07-26	5.990	6.080	5.980	6.010	4.885	464,000
2023-07-25	5.900	6.060	5.890	6.030	4.902	592,000
2023-07-24	5.880	5.990	5.860	5.900	4.796	324,000
2023-07-21	5.730	5.940	5.730	5.900	4.796	490,000
2023-07-20	5.760	5.920	5.760	5.760	4.682	332,000
2023-07-19	5.780	5.920	5.730	5.810	4.723	432,000
2023-07-18	5.820	5.900	5.720	5.830	4.739	477,000
2023-07-14	5.940	6.050	5.820	5.880	4.780	1,039,931
2023-07-13	5.770	5.990	5.740	5.940	4.828	932,000
2023-07-12	5.750	5.970	5.750	5.780	4.698	900,069
2023-07-11	5.670	5.800	5.670	5.780	4.698	284,000
2023-07-10	5.650	5.780	5.650	5.680	4.617	253,524
2023-07-07	5.600	5.680	5.550	5.660	4.601	514,000
2023-07-06	5.670	5.760	5.620	5.620	4.568	324,000
2023-07-05	5.670	5.750	5.670	5.700	4.633	291,000
2023-07-04	5.680	5.750	5.680	5.710	4.642	376,000
2023-07-03	5.700	5.820	5.700	5.720	4.650	529,200
2023-06-30	5.670	5.780	5.630	5.730	4.658	565,000
2023-06-29	5.670	5.720	5.610	5.700	4.633	1,172,000
2023-06-28	5.810	5.820	5.670	5.700	4.633	1,027,000
2023-06-27	5.690	5.870	5.690	5.870	4.772	408,000
2023-06-26	5.760	5.970	5.700	5.700	4.633	434,000
2023-06-23	5.800	5.910	5.710	5.780	4.698	400,000
2023-06-21	5.810	5.990	5.810	5.850	4.755	526,000
2023-06-20	5.860	5.950	5.850	5.860	4.763	659,000
2023-06-19	5.850	5.940	5.850	5.890	4.788	578,000
2023-06-16	5.930	6.010	5.870	5.880	4.780	1,571,000
2023-06-15	5.910	6.070	5.810	5.920	4.812	1,247,000
2023-06-14	5.900	6.020	5.890	5.910	4.804	364,000
2023-06-13	5.930	5.970	5.900	5.920	4.812	656,000
2023-06-12	6.030	6.060	5.930	5.960	4.845	595,000
2023-06-09	6.020	6.190	6.020	6.060	4.926	999,000
2023-06-08	6.150	6.160	6.010	6.040	4.910	810,000
2023-06-07	6.010	6.270	6.010	6.150	4.999	1,413,000
2023-06-06	5.970	6.120	5.910	6.020	4.893	1,526,000
2023-06-05	5.850	6.100	5.850	6.000	4.877	1,472,000
2023-06-02	5.930	6.000	5.810	5.880	4.780	871,000
2023-06-01	5.810	6.020	5.800	5.920	4.812	798,000
2023-05-31	5.950	6.010	5.800	5.800	4.715	2,489,000
2023-05-30	5.850	6.010	5.850	5.990	4.869	538,000
2023-05-29	6.070	6.080	5.780	5.860	4.763	1,031,000
2023-05-25	6.010	6.090	5.900	6.050	4.918	1,845,000
2023-05-24	6.300	6.320	5.990	5.990	4.869	4,476,000
2023-05-23	6.420	6.420	6.260	6.290	5.113	881,000
2023-05-22	6.380	6.400	6.260	6.380	5.186	1,618,000

← NewerPage 14 of 21 · 1,232 trading daysOlder →

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.