Shenzhen United Winners Laser Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.300	19.700	19.140	19.360	18.785	5,508,456
2023-10-31	19.700	19.750	18.990	19.240	18.669	8,518,098
2023-10-30	19.750	19.770	19.030	19.660	19.076	14,713,775
2023-10-27	20.450	21.140	20.240	20.980	20.357	7,770,909
2023-10-26	19.700	20.650	19.480	20.560	19.949	5,572,430
2023-10-25	20.200	20.540	19.920	19.920	19.328	4,023,275
2023-10-24	19.880	20.330	19.600	20.180	19.581	3,416,409
2023-10-23	20.430	20.470	19.630	19.810	19.222	4,665,083
2023-10-20	20.360	20.860	20.280	20.420	19.814	3,516,429
2023-10-19	20.330	20.850	20.220	20.390	19.784	3,165,536
2023-10-18	21.070	21.070	20.380	20.380	19.775	3,556,771
2023-10-17	21.010	21.090	20.700	21.020	20.396	4,362,392
2023-10-16	21.920	22.050	20.880	21.050	20.425	6,751,446
2023-10-13	23.000	23.000	21.730	21.920	21.269	10,472,972
2023-10-12	23.520	23.550	22.810	23.200	22.511	5,854,327
2023-10-11	23.230	23.680	23.040	23.300	22.608	5,613,741
2023-10-10	23.730	23.750	23.030	23.130	22.443	3,312,654
2023-10-09	23.820	23.840	23.280	23.530	22.831	3,676,389
2023-09-28	23.860	24.180	23.790	23.860	23.151	3,268,621
2023-09-27	23.530	24.160	23.410	23.860	23.151	4,693,662
2023-09-26	23.320	23.800	23.200	23.530	22.831	4,765,917
2023-09-25	23.370	23.490	22.980	23.350	22.656	3,534,875
2023-09-22	22.520	23.490	22.510	23.400	22.705	3,977,862
2023-09-21	22.800	22.910	22.530	22.560	21.890	2,828,002
2023-09-20	23.060	23.270	22.850	22.850	22.171	2,414,132
2023-09-19	23.360	23.360	23.010	23.140	22.453	2,511,922
2023-09-18	23.200	23.830	22.970	23.360	22.666	3,274,306
2023-09-15	24.020	24.050	23.150	23.320	22.627	5,543,467
2023-09-14	24.180	24.190	23.720	23.870	23.161	3,133,007
2023-09-13	24.730	24.780	23.860	24.210	23.491	5,230,368
2023-09-12	24.610	25.080	24.450	24.820	24.083	3,966,581
2023-09-11	23.890	24.850	23.600	24.710	23.976	6,306,476
2023-09-08	23.830	24.180	23.660	23.900	23.190	3,684,831
2023-09-07	24.890	24.890	23.880	23.880	23.171	7,534,491
2023-09-06	25.000	25.160	24.650	25.000	24.257	5,732,487
2023-09-05	24.900	25.950	24.770	25.300	24.549	8,601,226
2023-09-04	24.980	25.080	24.490	24.920	24.180	4,842,997
2023-09-01	24.860	24.900	24.490	24.740	24.005	3,690,997
2023-08-31	25.490	25.490	24.580	24.790	24.054	7,595,297
2023-08-30	25.660	26.170	25.300	25.550	24.791	8,325,736
2023-08-29	23.710	25.850	23.650	25.570	24.811	10,410,032
2023-08-28	25.190	25.200	23.680	23.810	23.103	8,525,164
2023-08-25	23.160	23.580	22.980	23.260	22.569	5,247,622
2023-08-24	22.660	24.090	22.660	23.420	22.724	6,722,019
2023-08-23	23.250	23.270	22.500	22.620	21.948	4,099,609
2023-08-22	23.850	23.920	22.580	23.280	22.589	6,569,666
2023-08-21	24.190	24.490	23.580	23.580	22.880	4,308,437
2023-08-18	24.620	24.880	24.260	24.270	23.549	5,626,645
2023-08-17	22.560	25.140	22.350	24.500	23.772	12,382,182
2023-08-16	23.440	23.580	22.450	22.470	21.803	6,626,500
2023-08-15	23.970	24.060	23.320	23.460	22.763	4,145,378
2023-08-14	24.330	24.480	23.500	24.000	23.287	6,366,723
2023-08-11	25.140	25.170	24.500	24.500	23.772	5,313,600
2023-08-10	24.580	25.270	24.500	25.140	24.393	7,440,572
2023-08-09	24.510	24.970	23.970	24.700	23.966	10,071,298
2023-08-08	24.540	25.350	24.540	24.690	23.957	6,551,176
2023-08-07	24.500	25.130	24.200	24.730	23.995	7,570,773
2023-08-04	24.800	25.300	24.100	24.800	24.063	11,235,951
2023-08-03	23.430	23.950	23.410	23.460	22.763	3,502,161
2023-08-02	23.530	23.790	23.390	23.510	22.812	2,710,064

← NewerPage 13 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.