Shenzhen United Winners Laser Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.870	13.950	13.400	13.410	13.012	12,205,779
2024-04-29	13.300	13.960	13.180	13.870	13.458	20,263,251
2024-04-26	13.730	14.100	13.680	14.020	13.604	9,091,018
2024-04-25	13.830	14.060	13.700	13.780	13.371	6,557,162
2024-04-24	13.790	13.940	13.570	13.930	13.516	7,467,551
2024-04-23	13.650	13.950	13.650	13.740	13.332	6,714,420
2024-04-22	13.460	13.860	13.220	13.610	13.206	6,065,086
2024-04-19	13.900	13.900	13.450	13.610	13.206	9,582,503
2024-04-18	14.100	14.380	13.640	13.950	13.536	11,972,084
2024-04-17	13.430	14.130	13.420	14.100	13.681	13,709,544
2024-04-16	14.360	14.450	13.100	13.150	12.759	16,905,586
2024-04-15	14.970	15.280	14.140	14.370	13.943	15,959,524
2024-04-12	15.910	15.910	15.050	15.050	14.603	17,548,354
2024-04-11	15.770	16.170	15.510	15.860	15.389	19,413,369
2024-04-10	16.180	16.460	15.600	15.990	15.515	31,335,762
2024-04-09	14.370	15.870	14.300	15.740	15.273	26,515,429
2024-04-08	15.390	15.720	14.360	14.380	13.953	16,966,720
2024-04-03	15.400	16.060	14.980	15.090	14.642	25,878,565
2024-04-02	14.870	15.010	14.550	14.770	14.331	6,944,333
2024-04-01	14.450	14.880	14.410	14.860	14.419	7,333,114
2024-03-29	13.960	14.360	13.870	14.360	13.934	3,223,189
2024-03-28	13.680	14.220	13.670	13.950	13.536	7,683,418
2024-03-27	14.450	14.450	13.670	13.670	13.264	8,157,523
2024-03-26	14.500	14.660	14.070	14.450	14.021	9,038,094
2024-03-25	15.130	15.220	14.480	14.490	14.060	10,444,665
2024-03-22	15.910	15.960	15.070	15.160	14.710	16,320,622
2024-03-21	16.230	16.250	15.780	15.940	15.467	11,028,961
2024-03-20	15.870	16.200	15.750	16.190	15.709	11,288,329
2024-03-19	16.100	16.110	15.830	15.860	15.389	12,349,543
2024-03-18	15.980	16.120	15.800	16.120	15.641	14,053,297
2024-03-15	15.690	15.820	15.410	15.800	15.331	7,176,169
2024-03-14	15.900	15.950	15.310	15.550	15.088	9,214,350
2024-03-13	15.810	15.960	15.550	15.810	15.340	8,758,467
2024-03-12	15.760	15.930	15.490	15.810	15.340	9,263,805
2024-03-11	15.080	15.740	15.010	15.710	15.243	12,208,227
2024-03-08	14.800	15.120	14.620	15.040	14.593	9,466,693
2024-03-07	15.390	15.540	14.780	14.800	14.360	10,483,699
2024-03-06	15.110	15.510	14.930	15.230	14.778	8,348,234
2024-03-05	15.650	15.650	15.110	15.230	14.778	8,233,469
2024-03-04	16.000	16.060	15.300	15.690	15.224	9,810,406
2024-03-01	15.590	16.090	15.500	15.910	15.437	10,639,039
2024-02-29	14.580	15.490	14.530	15.460	15.001	11,316,047
2024-02-28	16.090	16.350	14.700	14.700	14.263	16,761,521
2024-02-27	15.500	16.060	15.210	16.060	15.583	13,834,057
2024-02-26	15.450	15.970	15.220	15.670	15.205	13,375,953
2024-02-23	14.620	15.130	14.560	15.080	14.632	8,900,457
2024-02-22	14.480	14.820	14.410	14.660	14.225	7,030,387
2024-02-21	13.980	14.950	13.880	14.450	14.021	11,305,171
2024-02-20	14.070	14.160	13.720	14.070	13.652	7,016,036
2024-02-19	14.550	14.710	13.880	14.160	13.739	12,001,017
2024-02-08	13.270	14.390	13.210	14.250	13.827	11,573,350
2024-02-07	12.580	13.320	12.520	13.170	12.779	12,168,153
2024-02-06	11.410	12.750	11.070	12.550	12.177	10,844,578
2024-02-05	12.350	12.570	11.100	11.460	11.120	11,143,575
2024-02-02	13.160	13.270	12.100	12.490	12.119	10,477,243
2024-02-01	13.350	13.600	13.050	13.110	12.721	7,870,115
2024-01-31	13.900	14.160	13.210	13.320	12.924	8,745,577
2024-01-30	14.480	14.650	13.800	13.850	13.439	6,885,017
2024-01-29	15.080	15.340	14.300	14.490	14.060	6,701,176
2024-01-26	15.530	15.570	14.950	14.980	14.535	7,122,697

← NewerPage 11 of 21 · 1,219 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.