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
2023-05-19	6.990	6.990	6.750	6.750	5.174	1,902,000
2023-05-18	6.950	7.030	6.880	6.970	5.343	2,028,000
2023-05-17	6.860	6.940	6.820	6.880	5.274	1,085,000
2023-05-16	6.800	6.840	6.760	6.830	5.235	947,466
2023-05-15	6.900	6.950	6.720	6.800	5.212	1,865,000
2023-05-12	7.020	7.020	6.850	6.930	5.312	1,443,000
2023-05-11	6.980	7.090	6.890	6.930	5.312	1,281,000
2023-05-10	7.250	7.250	6.840	6.930	5.312	1,542,430
2023-05-09	7.010	7.280	6.980	7.200	5.519	3,947,000
2023-05-08	7.360	7.360	6.830	6.970	5.343	5,269,870
2023-05-05	7.490	7.530	7.000	7.300	5.596	8,812,000
2023-05-04	7.090	7.490	6.940	7.470	5.726	8,835,300
2023-05-03	7.230	7.230	6.950	7.090	5.435	422,000
2023-05-02	7.140	7.270	6.900	7.230	5.542	1,453,400
2023-04-28	6.860	7.250	6.670	7.090	5.435	5,168,000
2023-04-27	7.000	7.510	6.880	6.900	5.289	13,219,000
2023-04-26	6.880	7.300	6.700	6.960	5.335	10,345,000
2023-04-25	6.880	7.040	6.620	6.860	5.258	5,645,000
2023-04-24	6.520	7.060	6.400	6.820	5.228	4,625,000
2023-04-21	6.560	6.570	6.410	6.480	4.967	596,000
2023-04-20	6.440	6.580	6.400	6.510	4.990	1,021,000
2023-04-19	6.540	6.540	6.350	6.400	4.906	500,500
2023-04-18	6.600	6.600	6.530	6.540	5.013	124,000
2023-04-17	6.550	6.590	6.370	6.550	5.021	882,000
2023-04-14	6.610	6.610	6.290	6.550	5.021	1,529,000
2023-04-13	6.500	6.730	6.500	6.550	5.021	2,606,000
2023-04-12	6.310	6.620	6.310	6.540	5.013	2,817,000
2023-04-11	6.240	6.410	6.230	6.300	4.829	1,102,000
2023-04-06	6.260	6.290	6.210	6.230	4.775	828,000
2023-04-04	6.270	6.300	6.210	6.240	4.783	990,000
2023-04-03	6.260	6.300	6.160	6.220	4.768	438,000
2023-03-31	6.150	6.240	6.090	6.170	4.729	493,000
2023-03-30	6.130	6.130	5.960	6.110	4.683	559,000
2023-03-29	6.180	6.220	6.080	6.100	4.676	691,000
2023-03-28	6.060	6.290	6.040	6.120	4.691	675,000
2023-03-27	6.050	6.110	6.050	6.110	4.683	102,000
2023-03-24	6.020	6.140	5.940	6.090	4.668	235,000
2023-03-23	6.100	6.100	6.030	6.060	4.645	58,000
2023-03-22	6.090	6.110	6.040	6.090	4.668	128,000
2023-03-21	6.140	6.140	6.040	6.140	4.706	254,000
2023-03-20	6.100	6.200	5.830	6.090	4.668	218,000
2023-03-17	6.090	6.180	6.020	6.180	4.737	403,000
2023-03-16	6.150	6.150	5.990	6.050	4.637	207,500
2023-03-15	5.970	6.140	5.950	6.130	4.699	582,000
2023-03-14	6.030	6.030	5.770	5.910	4.530	309,000
2023-03-13	6.000	6.000	5.890	6.000	4.599	449,999
2023-03-10	5.980	5.980	5.880	5.930	4.545	337,000
2023-03-09	6.010	6.070	5.970	6.000	4.599	355,000
2023-03-08	6.060	6.140	5.970	6.070	4.653	193,000
2023-03-07	6.190	6.240	6.010	6.060	4.645	457,000
2023-03-06	6.020	6.230	6.020	6.180	4.737	1,216,000
2023-03-03	5.960	6.050	5.950	6.020	4.614	431,136
2023-03-02	5.880	6.000	5.880	5.940	4.553	243,000
2023-03-01	5.950	6.050	5.930	5.930	4.545	406,999
2023-02-28	5.960	5.960	5.820	5.950	4.561	536,000
2023-02-27	5.820	5.970	5.820	5.960	4.568	167,000
2023-02-24	5.920	5.970	5.850	5.950	4.561	217,000
2023-02-23	5.930	6.040	5.860	5.960	4.568	566,000
2023-02-22	5.900	5.970	5.900	5.930	4.545	79,000
2023-02-21	5.990	5.990	5.920	5.970	4.576	312,000

← NewerPage 15 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.