Xinhua Winshare Publishing and Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 5.870 | 5.940 | 5.800 | 5.820 | 4.157 | 729,000 |
| 2021-11-30 | 5.880 | 5.890 | 5.790 | 5.890 | 4.207 | 2,205,000 |
| 2021-11-29 | 5.750 | 5.900 | 5.750 | 5.880 | 4.200 | 1,519,000 |
| 2021-11-26 | 5.790 | 5.840 | 5.730 | 5.810 | 4.150 | 739,000 |
| 2021-11-25 | 5.790 | 5.830 | 5.770 | 5.830 | 4.164 | 293,000 |
| 2021-11-24 | 5.750 | 5.800 | 5.720 | 5.770 | 4.121 | 728,000 |
| 2021-11-23 | 5.860 | 5.860 | 5.650 | 5.740 | 4.100 | 375,000 |
| 2021-11-22 | 5.890 | 5.940 | 5.830 | 5.860 | 4.186 | 824,000 |
| 2021-11-19 | 5.800 | 5.920 | 5.800 | 5.890 | 4.207 | 1,168,000 |
| 2021-11-18 | 5.700 | 5.870 | 5.700 | 5.800 | 4.143 | 2,612,000 |
| 2021-11-17 | 5.650 | 5.710 | 5.640 | 5.680 | 4.057 | 898,000 |
| 2021-11-16 | 5.640 | 5.710 | 5.620 | 5.660 | 4.043 | 535,000 |
| 2021-11-15 | 5.430 | 5.670 | 5.430 | 5.650 | 4.036 | 928,000 |
| 2021-11-12 | 5.510 | 5.510 | 5.450 | 5.460 | 3.900 | 146,000 |
| 2021-11-11 | 5.540 | 5.560 | 5.430 | 5.460 | 3.900 | 817,000 |
| 2021-11-10 | 5.400 | 5.560 | 5.380 | 5.560 | 3.971 | 747,000 |
| 2021-11-09 | 5.470 | 5.510 | 5.420 | 5.420 | 3.871 | 247,000 |
| 2021-11-08 | 5.500 | 5.570 | 5.460 | 5.520 | 3.943 | 240,000 |
| 2021-11-05 | 5.500 | 5.550 | 5.470 | 5.540 | 3.957 | 270,000 |
| 2021-11-04 | 5.690 | 5.690 | 5.490 | 5.540 | 3.957 | 827,000 |
| 2021-11-03 | 5.470 | 5.570 | 5.470 | 5.560 | 3.971 | 521,300 |
| 2021-11-02 | 5.700 | 5.700 | 5.420 | 5.470 | 3.907 | 612,000 |
| 2021-11-01 | 5.700 | 5.700 | 5.570 | 5.650 | 4.036 | 697,858 |
| 2021-10-29 | 5.570 | 5.770 | 5.560 | 5.700 | 4.071 | 3,976,000 |
| 2021-10-28 | 5.500 | 5.800 | 5.430 | 5.680 | 4.057 | 3,051,436 |
| 2021-10-27 | 5.580 | 5.630 | 5.500 | 5.520 | 3.943 | 607,000 |
| 2021-10-26 | 5.650 | 5.670 | 5.550 | 5.620 | 4.014 | 627,920 |
| 2021-10-25 | 5.590 | 5.700 | 5.560 | 5.640 | 4.029 | 85,000 |
| 2021-10-22 | 5.600 | 5.660 | 5.570 | 5.590 | 3.993 | 244,000 |
| 2021-10-21 | 5.650 | 5.670 | 5.580 | 5.660 | 4.043 | 273,000 |
| 2021-10-20 | 5.660 | 5.660 | 5.570 | 5.630 | 4.021 | 151,000 |
| 2021-10-19 | 5.660 | 5.690 | 5.650 | 5.650 | 4.036 | 45,000 |
| 2021-10-18 | 5.530 | 5.660 | 5.530 | 5.660 | 4.043 | 312,000 |
← NewerPage 21 of 21 · 1,233 trading days
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.