Xinhua Winshare Publishing and Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 5.050 | 5.120 | 5.020 | 5.110 | 3.917 | 268,000 |
| 2022-11-17 | 5.100 | 5.100 | 5.010 | 5.060 | 3.879 | 119,000 |
| 2022-11-16 | 5.080 | 5.150 | 5.030 | 5.110 | 3.917 | 214,000 |
| 2022-11-15 | 5.120 | 5.170 | 5.090 | 5.110 | 3.917 | 147,000 |
| 2022-11-14 | 5.100 | 5.170 | 5.050 | 5.080 | 3.894 | 273,000 |
| 2022-11-11 | 5.030 | 5.100 | 5.010 | 5.050 | 3.871 | 307,000 |
| 2022-11-10 | 4.950 | 5.020 | 4.940 | 5.020 | 3.848 | 173,000 |
| 2022-11-09 | 4.940 | 5.010 | 4.940 | 4.960 | 3.802 | 118,000 |
| 2022-11-08 | 5.010 | 5.020 | 4.900 | 4.950 | 3.794 | 179,000 |
| 2022-11-07 | 4.980 | 5.060 | 4.950 | 5.060 | 3.879 | 186,000 |
| 2022-11-04 | 4.940 | 4.980 | 4.910 | 4.950 | 3.794 | 556,000 |
| 2022-11-03 | 4.800 | 4.920 | 4.800 | 4.900 | 3.756 | 299,000 |
| 2022-11-02 | 4.790 | 4.930 | 4.770 | 4.930 | 3.779 | 249,000 |
| 2022-11-01 | 4.700 | 4.790 | 4.680 | 4.740 | 3.633 | 387,028 |
| 2022-10-31 | 4.780 | 4.800 | 4.690 | 4.740 | 3.633 | 404,000 |
| 2022-10-28 | 4.880 | 4.880 | 4.790 | 4.800 | 3.679 | 606,000 |
| 2022-10-27 | 5.010 | 5.030 | 4.940 | 4.970 | 3.810 | 133,000 |
| 2022-10-26 | 4.900 | 4.960 | 4.890 | 4.900 | 3.756 | 137,000 |
| 2022-10-25 | 4.890 | 4.960 | 4.860 | 4.880 | 3.741 | 188,000 |
| 2022-10-24 | 5.030 | 5.080 | 4.880 | 4.900 | 3.756 | 289,000 |
| 2022-10-21 | 5.050 | 5.130 | 5.050 | 5.100 | 3.909 | 179,000 |
| 2022-10-20 | 4.980 | 5.090 | 4.980 | 5.040 | 3.863 | 545,000 |
| 2022-10-19 | 5.020 | 5.090 | 5.010 | 5.020 | 3.848 | 205,000 |
| 2022-10-18 | 5.100 | 5.100 | 5.000 | 5.050 | 3.871 | 86,000 |
| 2022-10-17 | 5.040 | 5.170 | 4.930 | 5.040 | 3.863 | 655,000 |
| 2022-10-14 | 5.060 | 5.090 | 5.040 | 5.050 | 3.871 | 218,000 |
| 2022-10-13 | 5.000 | 5.070 | 4.990 | 5.020 | 3.848 | 94,000 |
| 2022-10-12 | 4.970 | 5.070 | 4.970 | 5.060 | 3.879 | 217,000 |
| 2022-10-11 | 5.020 | 5.070 | 5.000 | 5.030 | 3.856 | 372,000 |
| 2022-10-10 | 5.000 | 5.180 | 5.000 | 5.010 | 3.840 | 215,000 |
| 2022-10-07 | 5.060 | 5.070 | 4.980 | 5.010 | 3.840 | 122,000 |
| 2022-10-06 | 5.010 | 5.080 | 5.010 | 5.030 | 3.856 | 59,000 |
| 2022-10-05 | 5.000 | 5.050 | 5.000 | 5.020 | 3.848 | 184,000 |
| 2022-10-03 | 4.990 | 5.020 | 4.950 | 4.980 | 3.817 | 18,000 |
| 2022-09-30 | 5.040 | 5.060 | 4.960 | 4.990 | 3.825 | 232,000 |
| 2022-09-29 | 5.280 | 5.280 | 5.020 | 5.040 | 3.863 | 162,000 |
| 2022-09-28 | 5.150 | 5.250 | 5.110 | 5.170 | 3.963 | 442,000 |
| 2022-09-27 | 5.140 | 5.190 | 5.110 | 5.140 | 3.940 | 163,000 |
| 2022-09-26 | 5.130 | 5.180 | 5.110 | 5.130 | 3.932 | 413,000 |
| 2022-09-23 | 5.200 | 5.250 | 5.130 | 5.150 | 3.948 | 292,000 |
| 2022-09-22 | 5.210 | 5.230 | 5.180 | 5.200 | 3.986 | 148,000 |
| 2022-09-21 | 5.200 | 5.250 | 5.180 | 5.200 | 3.986 | 120,000 |
| 2022-09-20 | 5.180 | 5.300 | 5.180 | 5.230 | 4.009 | 88,000 |
| 2022-09-19 | 5.250 | 5.280 | 5.150 | 5.170 | 3.963 | 587,000 |
| 2022-09-16 | 5.390 | 5.450 | 5.270 | 5.270 | 4.040 | 790,882 |
| 2022-09-15 | 5.430 | 5.430 | 5.330 | 5.380 | 4.124 | 236,800 |
| 2022-09-14 | 5.370 | 5.430 | 5.350 | 5.350 | 4.101 | 240,000 |
| 2022-09-13 | 5.450 | 5.530 | 5.400 | 5.400 | 4.139 | 106,000 |
| 2022-09-09 | 5.370 | 5.510 | 5.370 | 5.470 | 4.193 | 143,000 |
| 2022-09-08 | 5.530 | 5.530 | 5.380 | 5.430 | 4.162 | 150,000 |
| 2022-09-07 | 5.450 | 5.590 | 5.450 | 5.510 | 4.224 | 85,000 |
| 2022-09-06 | 5.490 | 5.530 | 5.420 | 5.450 | 4.178 | 117,000 |
| 2022-09-05 | 5.480 | 5.590 | 5.480 | 5.530 | 4.239 | 226,000 |
| 2022-09-02 | 5.550 | 5.600 | 5.550 | 5.550 | 4.254 | 244,000 |
| 2022-09-01 | 5.580 | 5.580 | 5.400 | 5.510 | 4.224 | 347,000 |
| 2022-08-31 | 5.500 | 5.550 | 5.460 | 5.530 | 4.239 | 730,000 |
| 2022-08-30 | 5.520 | 5.530 | 5.450 | 5.460 | 4.185 | 155,000 |
| 2022-08-29 | 5.460 | 5.650 | 5.430 | 5.430 | 4.162 | 486,000 |
| 2022-08-26 | 5.360 | 5.600 | 5.310 | 5.500 | 4.216 | 1,228,000 |
| 2022-08-25 | 5.210 | 5.330 | 5.210 | 5.270 | 4.040 | 187,000 |
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.