Shenzhen United Winners Laser Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.300	15.810	15.110	15.520	15.059	9,590,872
2024-01-24	15.440	15.490	14.670	15.250	14.797	7,274,152
2024-01-23	15.040	15.510	14.850	15.260	14.807	8,205,047
2024-01-22	16.110	16.160	14.980	15.090	14.642	7,554,840
2024-01-19	16.430	16.720	16.140	16.170	15.690	4,073,277
2024-01-18	16.380	16.660	15.960	16.480	15.991	7,385,677
2024-01-17	17.220	17.260	16.410	16.410	15.923	6,330,795
2024-01-16	17.560	17.650	16.950	17.270	16.757	6,065,211
2024-01-15	18.070	18.130	17.500	17.550	17.029	5,295,646
2024-01-12	18.260	18.640	18.120	18.150	17.611	3,848,973
2024-01-11	17.680	18.430	17.680	18.240	17.698	4,540,556
2024-01-10	18.000	18.170	17.610	17.680	17.155	3,288,255
2024-01-09	17.640	18.270	17.590	17.980	17.446	4,603,898
2024-01-08	18.300	18.450	17.590	17.640	17.116	5,748,267
2024-01-05	18.720	18.930	18.260	18.300	17.756	5,175,879
2024-01-04	19.130	19.150	18.600	18.730	18.174	6,656,064
2024-01-03	20.020	20.090	19.100	19.150	18.581	7,966,380
2024-01-02	20.400	20.490	20.080	20.200	19.600	4,331,200
2023-12-29	20.450	20.540	20.190	20.480	19.872	5,432,047
2023-12-28	19.460	20.930	19.400	20.450	19.843	9,129,932
2023-12-27	19.410	19.650	19.100	19.630	19.047	3,491,273
2023-12-26	19.880	19.920	19.370	19.460	18.882	2,762,592
2023-12-25	19.720	19.970	19.660	19.790	19.202	2,280,192
2023-12-22	19.850	20.140	19.510	19.660	19.076	4,163,620
2023-12-21	19.580	20.140	19.420	19.850	19.260	4,517,424
2023-12-20	20.060	20.180	19.620	19.630	19.047	2,728,401
2023-12-19	20.140	20.320	19.850	20.050	19.454	2,592,035
2023-12-18	20.700	20.720	19.990	20.090	19.493	4,754,532
2023-12-15	21.180	21.460	20.660	20.760	20.143	5,079,114
2023-12-14	22.010	22.210	21.250	21.290	20.658	7,272,668
2023-12-13	22.410	22.660	21.870	21.980	21.327	5,315,192
2023-12-12	22.150	22.610	21.880	22.280	21.618	5,186,451
2023-12-11	22.000	22.440	21.200	22.300	21.638	9,342,968
2023-12-08	22.200	22.420	21.640	22.060	21.405	10,762,287
2023-12-07	21.890	22.580	21.530	22.290	21.628	7,676,037
2023-12-06	22.130	22.890	21.770	21.930	21.279	9,099,193
2023-12-05	23.300	23.300	22.150	22.230	21.570	6,023,390
2023-12-04	23.480	24.000	22.920	23.200	22.511	8,428,051
2023-12-01	23.020	23.300	22.530	23.250	22.559	8,050,687
2023-11-30	23.500	23.630	22.670	23.000	22.317	11,355,595
2023-11-29	21.220	23.940	21.200	23.720	23.015	24,831,359
2023-11-28	21.060	21.510	20.730	21.400	20.764	5,297,684
2023-11-27	21.140	21.280	20.700	21.030	20.405	5,263,717
2023-11-24	21.800	21.930	21.050	21.180	20.551	6,208,633
2023-11-23	21.740	22.100	21.310	21.890	21.240	8,280,304
2023-11-22	21.500	22.070	21.320	21.780	21.133	14,325,415
2023-11-21	20.600	22.180	20.560	21.640	20.997	22,140,555
2023-11-20	20.370	20.580	20.000	20.550	19.940	6,752,028
2023-11-17	19.700	20.430	19.590	20.230	19.629	6,687,581
2023-11-16	20.330	20.330	19.700	19.710	19.125	5,933,334
2023-11-15	20.290	20.450	20.130	20.240	19.639	6,294,720
2023-11-14	20.190	20.290	19.890	20.100	19.503	5,447,943
2023-11-13	19.830	20.160	19.830	19.990	19.396	4,196,799
2023-11-10	19.910	19.910	19.470	19.770	19.183	3,819,513
2023-11-09	20.180	20.320	19.850	19.910	19.319	7,130,551
2023-11-08	19.840	20.040	19.640	19.890	19.299	5,481,411
2023-11-07	19.920	19.980	19.630	19.800	19.212	6,238,912
2023-11-06	19.440	19.990	19.410	19.930	19.338	8,924,981
2023-11-03	18.800	19.360	18.750	19.250	18.678	7,876,586
2023-11-02	19.370	19.460	18.640	18.720	18.164	6,352,833

← NewerPage 12 of 21 · 1,212 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.