Xinhua Winshare Publishing and Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 5.240 | 5.290 | 5.220 | 5.260 | 4.032 | 147,000 |
| 2022-08-23 | 5.300 | 5.300 | 5.190 | 5.240 | 4.017 | 128,000 |
| 2022-08-22 | 5.330 | 5.330 | 5.230 | 5.290 | 4.055 | 60,000 |
| 2022-08-19 | 5.290 | 5.360 | 5.270 | 5.270 | 4.040 | 305,000 |
| 2022-08-18 | 5.200 | 5.320 | 5.200 | 5.260 | 4.032 | 258,000 |
| 2022-08-17 | 5.190 | 5.240 | 5.180 | 5.210 | 3.994 | 136,000 |
| 2022-08-16 | 5.140 | 5.180 | 5.140 | 5.170 | 3.963 | 127,000 |
| 2022-08-15 | 5.160 | 5.160 | 5.120 | 5.140 | 3.940 | 167,000 |
| 2022-08-12 | 5.210 | 5.220 | 5.160 | 5.160 | 3.955 | 130,000 |
| 2022-08-11 | 5.180 | 5.210 | 5.150 | 5.200 | 3.986 | 218,000 |
| 2022-08-10 | 5.220 | 5.220 | 5.130 | 5.130 | 3.932 | 166,000 |
| 2022-08-09 | 5.300 | 5.300 | 5.180 | 5.190 | 3.978 | 70,000 |
| 2022-08-08 | 5.230 | 5.280 | 5.230 | 5.230 | 4.009 | 35,000 |
| 2022-08-05 | 5.160 | 5.300 | 5.160 | 5.260 | 4.032 | 354,000 |
| 2022-08-04 | 5.250 | 5.250 | 5.150 | 5.150 | 3.948 | 133,371 |
| 2022-08-03 | 5.250 | 5.260 | 5.220 | 5.220 | 4.001 | 54,000 |
| 2022-08-02 | 5.200 | 5.270 | 5.170 | 5.260 | 4.032 | 225,000 |
| 2022-08-01 | 5.270 | 5.350 | 5.250 | 5.320 | 4.078 | 231,000 |
| 2022-07-29 | 5.360 | 5.430 | 5.270 | 5.430 | 4.162 | 277,000 |
| 2022-07-28 | 5.410 | 5.450 | 5.360 | 5.390 | 4.132 | 239,000 |
| 2022-07-27 | 5.400 | 5.490 | 5.350 | 5.490 | 4.208 | 235,000 |
| 2022-07-26 | 5.450 | 5.450 | 5.400 | 5.450 | 4.178 | 20,000 |
| 2022-07-25 | 5.510 | 5.510 | 5.400 | 5.400 | 4.139 | 117,000 |
| 2022-07-22 | 5.600 | 5.600 | 5.440 | 5.510 | 4.224 | 200,000 |
| 2022-07-21 | 5.600 | 5.600 | 5.460 | 5.550 | 4.254 | 93,000 |
| 2022-07-20 | 5.560 | 5.600 | 5.520 | 5.550 | 4.254 | 80,000 |
| 2022-07-19 | 5.520 | 5.570 | 5.380 | 5.560 | 4.262 | 341,000 |
| 2022-07-18 | 5.450 | 5.570 | 5.410 | 5.570 | 4.270 | 98,000 |
| 2022-07-15 | 5.380 | 5.430 | 5.370 | 5.430 | 4.162 | 553,000 |
| 2022-07-14 | 5.600 | 5.600 | 5.360 | 5.430 | 4.162 | 596,000 |
| 2022-07-13 | 5.600 | 5.600 | 5.380 | 5.440 | 4.170 | 238,000 |
| 2022-07-12 | 5.540 | 5.570 | 5.490 | 5.510 | 4.224 | 264,948 |
| 2022-07-11 | 5.600 | 5.630 | 5.550 | 5.590 | 4.285 | 107,000 |
| 2022-07-08 | 5.590 | 5.660 | 5.550 | 5.640 | 4.323 | 863,000 |
| 2022-07-07 | 5.590 | 5.590 | 5.420 | 5.540 | 4.247 | 316,021 |
| 2022-07-06 | 5.480 | 5.490 | 5.430 | 5.490 | 4.208 | 466,357 |
| 2022-07-05 | 5.460 | 5.550 | 5.450 | 5.510 | 4.224 | 107,496 |
| 2022-07-04 | 5.490 | 5.530 | 5.420 | 5.440 | 4.170 | 213,002 |
| 2022-06-30 | 5.430 | 5.620 | 5.370 | 5.580 | 4.277 | 1,511,816 |
| 2022-06-29 | 5.470 | 5.570 | 5.470 | 5.540 | 4.247 | 164,000 |
| 2022-06-28 | 5.540 | 5.590 | 5.510 | 5.570 | 4.270 | 221,002 |
| 2022-06-27 | 5.470 | 5.650 | 5.470 | 5.510 | 4.224 | 840,000 |
| 2022-06-24 | 5.410 | 5.470 | 5.410 | 5.460 | 4.185 | 301,001 |
| 2022-06-23 | 5.390 | 5.440 | 5.340 | 5.410 | 4.147 | 623,999 |
| 2022-06-22 | 5.350 | 5.420 | 5.340 | 5.400 | 4.139 | 352,000 |
| 2022-06-21 | 5.360 | 5.450 | 5.350 | 5.400 | 4.139 | 476,950 |
| 2022-06-20 | 5.360 | 5.370 | 5.250 | 5.350 | 4.101 | 483,000 |
| 2022-06-17 | 5.210 | 5.370 | 5.150 | 5.370 | 4.116 | 2,576,111 |
| 2022-06-16 | 5.220 | 5.340 | 5.170 | 5.180 | 3.971 | 724,000 |
| 2022-06-15 | 5.230 | 5.230 | 5.200 | 5.230 | 4.009 | 537,996 |
| 2022-06-14 | 5.350 | 5.410 | 5.210 | 5.220 | 4.001 | 514,000 |
| 2022-06-13 | 5.300 | 5.300 | 5.210 | 5.230 | 4.009 | 266,000 |
| 2022-06-10 | 5.300 | 5.380 | 5.290 | 5.300 | 4.063 | 538,000 |
| 2022-06-09 | 5.340 | 5.370 | 5.280 | 5.340 | 4.093 | 324,000 |
| 2022-06-08 | 5.350 | 5.350 | 5.290 | 5.340 | 4.093 | 377,000 |
| 2022-06-07 | 5.250 | 5.330 | 5.190 | 5.330 | 4.086 | 404,000 |
| 2022-06-06 | 5.170 | 5.250 | 5.150 | 5.250 | 4.024 | 428,000 |
| 2022-06-02 | 5.260 | 5.260 | 5.200 | 5.230 | 4.009 | 390,000 |
| 2022-06-01 | 5.270 | 5.300 | 5.250 | 5.260 | 4.032 | 297,000 |
| 2022-05-31 | 5.150 | 5.380 | 5.150 | 5.380 | 4.124 | 1,019,000 |
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.