Shenzhen United Winners Laser Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	14.410	14.600	14.110	14.440	14.170	6,332,378
2024-07-26	14.450	14.570	14.310	14.450	14.179	7,169,487
2024-07-25	14.250	14.610	14.050	14.410	14.140	7,345,992
2024-07-24	15.200	15.480	14.340	14.390	14.120	12,767,163
2024-07-23	16.180	16.180	15.270	15.280	14.994	13,920,615
2024-07-22	16.400	16.570	16.000	16.210	15.906	11,481,316
2024-07-19	16.370	16.790	16.180	16.430	16.122	12,952,973
2024-07-18	16.400	16.700	15.910	16.400	16.093	13,913,660
2024-07-17	17.290	17.800	16.580	16.590	16.279	16,059,500
2024-07-16	15.750	17.240	15.670	17.170	16.848	23,052,881
2024-07-15	15.960	16.380	15.400	15.860	15.563	11,101,110
2024-07-12	16.460	16.460	15.470	15.740	15.445	16,391,354
2024-07-11	16.600	16.810	16.230	16.710	16.397	16,909,551
2024-07-10	16.830	16.960	16.270	16.350	16.044	13,636,862
2024-07-09	15.200	17.050	14.900	16.780	16.466	30,094,725
2024-07-08	15.800	15.880	15.110	15.370	15.082	11,532,475
2024-07-05	15.770	15.770	15.770	15.770	15.475	0
2024-07-04	15.850	16.280	15.580	15.770	15.475	7,724,083
2024-07-03	16.350	16.800	15.850	15.960	15.661	9,840,427
2024-07-02	17.020	17.170	16.310	16.420	16.112	13,906,155
2024-07-01	16.800	17.530	16.410	17.150	16.829	20,953,134
2024-06-28	16.150	17.180	16.150	16.700	16.387	25,522,484
2024-06-27	15.310	16.460	15.250	15.840	15.543	19,698,094
2024-06-26	15.120	15.630	14.850	15.510	15.219	11,052,169
2024-06-25	15.480	15.550	14.950	15.080	14.798	11,589,471
2024-06-24	16.000	16.190	15.360	15.390	15.102	13,918,881
2024-06-21	16.200	16.430	15.810	16.130	15.828	10,183,414
2024-06-20	16.780	17.050	16.100	16.200	15.897	19,421,027
2024-06-19	16.610	17.270	16.550	16.760	16.446	27,152,487
2024-06-18	16.050	16.790	15.860	16.390	16.083	31,015,318
2024-06-17	14.530	16.290	14.490	15.790	15.494	36,221,461
2024-06-14	14.640	14.790	14.150	14.540	14.268	13,722,414
2024-06-13	14.320	14.960	14.210	14.740	14.464	16,127,868
2024-06-12	14.580	14.950	14.260	14.300	14.032	16,150,780
2024-06-11	13.590	13.930	13.130	13.890	13.630	7,976,095
2024-06-07	13.510	13.860	13.420	13.520	13.267	9,925,492
2024-06-06	14.150	14.270	13.230	13.410	13.159	17,580,858
2024-06-05	14.400	14.600	14.050	14.150	13.885	11,347,499
2024-06-04	14.780	15.000	14.240	14.460	14.189	15,369,197
2024-06-03	15.100	15.310	14.540	14.680	14.405	17,693,438
2024-05-31	14.380	15.370	14.380	14.770	14.493	30,064,291
2024-05-30	13.520	14.220	13.400	14.100	13.836	22,963,091
2024-05-29	13.310	13.710	13.270	13.500	13.247	6,342,554
2024-05-28	13.500	13.640	13.370	13.420	13.021	4,138,749
2024-05-27	13.560	13.610	13.190	13.590	13.186	4,550,168
2024-05-24	13.680	13.930	13.480	13.500	13.099	6,114,522
2024-05-23	14.070	14.140	13.590	13.680	13.274	9,000,035
2024-05-22	13.920	14.230	13.860	14.150	13.730	9,102,804
2024-05-21	13.890	14.110	13.710	13.820	13.410	7,531,941
2024-05-20	13.740	14.060	13.670	13.850	13.439	6,702,166
2024-05-17	13.430	13.780	13.250	13.750	13.342	7,424,852
2024-05-16	13.590	13.630	13.360	13.360	12.963	5,490,197
2024-05-15	13.640	13.710	13.410	13.450	13.051	5,402,097
2024-05-14	13.770	13.930	13.590	13.660	13.254	7,409,203
2024-05-13	14.230	14.230	13.670	13.690	13.283	10,267,482
2024-05-10	14.530	14.560	14.160	14.260	13.836	13,344,993
2024-05-09	13.900	14.600	13.870	14.590	14.157	15,821,154
2024-05-08	14.180	14.180	13.750	13.800	13.390	9,025,957
2024-05-07	14.090	14.230	13.870	14.180	13.759	9,508,326
2024-05-06	13.630	14.070	13.620	14.040	13.623	13,928,056

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.0800 CNY
2026-06-03	0.1500 CNY
2025-05-28	0.1500 CNY
2024-05-29	0.1500 CNY
2023-06-21	0.1200 CNY
2022-06-29	0.1200 CNY
2021-07-01	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.