Xinhua Winshare Publishing and Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 5.130 | 5.200 | 5.120 | 5.170 | 3.963 | 346,000 |
| 2022-05-27 | 5.100 | 5.170 | 5.100 | 5.110 | 3.917 | 726,000 |
| 2022-05-26 | 5.220 | 5.250 | 5.080 | 5.110 | 3.917 | 540,000 |
| 2022-05-25 | 5.410 | 5.500 | 5.410 | 5.450 | 3.893 | 530,000 |
| 2022-05-24 | 5.560 | 5.560 | 5.400 | 5.420 | 3.871 | 281,000 |
| 2022-05-23 | 5.500 | 5.590 | 5.500 | 5.510 | 3.936 | 505,000 |
| 2022-05-20 | 5.390 | 5.600 | 5.360 | 5.500 | 3.929 | 628,000 |
| 2022-05-19 | 5.380 | 5.400 | 5.370 | 5.400 | 3.857 | 142,000 |
| 2022-05-18 | 5.420 | 5.470 | 5.370 | 5.380 | 3.843 | 525,000 |
| 2022-05-17 | 5.430 | 5.490 | 5.420 | 5.430 | 3.879 | 502,564 |
| 2022-05-16 | 5.500 | 5.510 | 5.420 | 5.440 | 3.886 | 169,000 |
| 2022-05-13 | 5.540 | 5.540 | 5.420 | 5.460 | 3.900 | 169,000 |
| 2022-05-12 | 5.540 | 5.540 | 5.450 | 5.470 | 3.907 | 245,000 |
| 2022-05-11 | 5.480 | 5.540 | 5.460 | 5.540 | 3.957 | 378,000 |
| 2022-05-10 | 5.410 | 5.530 | 5.400 | 5.520 | 3.943 | 322,000 |
| 2022-05-06 | 5.610 | 5.610 | 5.440 | 5.550 | 3.964 | 488,000 |
| 2022-05-05 | 5.510 | 5.610 | 5.500 | 5.610 | 4.007 | 614,000 |
| 2022-05-04 | 5.610 | 5.610 | 5.400 | 5.430 | 3.879 | 269,000 |
| 2022-05-03 | 5.630 | 5.760 | 5.430 | 5.550 | 3.964 | 414,000 |
| 2022-04-29 | 5.600 | 5.700 | 5.510 | 5.630 | 4.021 | 297,000 |
| 2022-04-28 | 5.450 | 5.750 | 5.450 | 5.750 | 4.107 | 161,000 |
| 2022-04-27 | 5.500 | 5.560 | 5.420 | 5.450 | 3.893 | 423,000 |
| 2022-04-26 | 5.560 | 5.610 | 5.480 | 5.550 | 3.964 | 427,016 |
| 2022-04-25 | 5.770 | 5.770 | 5.510 | 5.510 | 3.936 | 580,000 |
| 2022-04-22 | 5.860 | 5.870 | 5.720 | 5.840 | 4.171 | 133,000 |
| 2022-04-21 | 5.890 | 5.890 | 5.800 | 5.800 | 4.143 | 111,000 |
| 2022-04-20 | 6.020 | 6.060 | 5.850 | 5.880 | 4.200 | 381,000 |
| 2022-04-19 | 5.880 | 6.040 | 5.770 | 5.910 | 4.221 | 815,000 |
| 2022-04-14 | 6.010 | 6.010 | 5.800 | 5.880 | 4.200 | 223,000 |
| 2022-04-13 | 5.730 | 5.830 | 5.630 | 5.830 | 4.164 | 208,000 |
| 2022-04-12 | 5.800 | 5.800 | 5.730 | 5.760 | 4.114 | 489,000 |
| 2022-04-11 | 6.000 | 6.000 | 5.800 | 5.840 | 4.171 | 510,000 |
| 2022-04-08 | 5.850 | 5.920 | 5.800 | 5.910 | 4.221 | 348,000 |
| 2022-04-07 | 5.900 | 5.980 | 5.860 | 5.860 | 4.186 | 701,000 |
| 2022-04-06 | 5.720 | 6.030 | 5.720 | 5.890 | 4.207 | 1,165,000 |
| 2022-04-04 | 5.640 | 5.740 | 5.640 | 5.730 | 4.093 | 75,000 |
| 2022-04-01 | 5.550 | 5.740 | 5.550 | 5.710 | 4.079 | 371,000 |
| 2022-03-31 | 5.790 | 5.790 | 5.690 | 5.690 | 4.064 | 198,010 |
| 2022-03-30 | 5.400 | 5.870 | 5.330 | 5.790 | 4.136 | 3,733,000 |
| 2022-03-29 | 5.380 | 5.380 | 5.140 | 5.330 | 3.807 | 696,000 |
| 2022-03-28 | 5.330 | 5.400 | 5.300 | 5.360 | 3.829 | 351,000 |
| 2022-03-25 | 5.440 | 5.450 | 5.330 | 5.340 | 3.814 | 833,000 |
| 2022-03-24 | 5.400 | 5.470 | 5.310 | 5.440 | 3.886 | 345,000 |
| 2022-03-23 | 5.470 | 5.470 | 5.360 | 5.420 | 3.871 | 513,160 |
| 2022-03-22 | 5.360 | 5.550 | 5.360 | 5.500 | 3.929 | 321,725 |
| 2022-03-21 | 5.430 | 5.550 | 5.360 | 5.450 | 3.893 | 250,000 |
| 2022-03-18 | 5.330 | 5.560 | 5.330 | 5.420 | 3.871 | 1,388,783 |
| 2022-03-17 | 5.430 | 5.530 | 5.380 | 5.480 | 3.914 | 543,194 |
| 2022-03-16 | 5.200 | 5.420 | 4.960 | 5.330 | 3.807 | 1,281,000 |
| 2022-03-15 | 5.200 | 5.200 | 4.850 | 4.950 | 3.536 | 1,509,000 |
| 2022-03-14 | 5.360 | 5.410 | 5.190 | 5.220 | 3.729 | 685,000 |
| 2022-03-11 | 5.400 | 5.440 | 5.300 | 5.440 | 3.886 | 282,000 |
| 2022-03-10 | 5.480 | 5.500 | 5.410 | 5.450 | 3.893 | 369,000 |
| 2022-03-09 | 5.490 | 5.620 | 5.290 | 5.410 | 3.864 | 782,000 |
| 2022-03-08 | 5.700 | 5.700 | 5.490 | 5.510 | 3.936 | 410,000 |
| 2022-03-07 | 5.750 | 5.750 | 5.560 | 5.660 | 4.043 | 374,000 |
| 2022-03-04 | 5.720 | 5.810 | 5.720 | 5.750 | 4.107 | 373,000 |
| 2022-03-03 | 5.840 | 5.860 | 5.750 | 5.790 | 4.136 | 192,000 |
| 2022-03-02 | 5.780 | 5.860 | 5.750 | 5.830 | 4.164 | 136,000 |
| 2022-03-01 | 5.840 | 5.900 | 5.740 | 5.900 | 4.214 | 210,000 |
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.