Shenzhen United Winners Laser Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24.460	24.460	23.530	23.570	22.870	4,463,855
2023-07-31	24.040	24.670	24.040	24.240	23.520	2,917,121
2023-07-28	24.180	24.440	23.760	23.990	23.277	2,986,024
2023-07-27	24.600	24.690	24.010	24.140	23.423	2,069,396
2023-07-26	25.030	25.120	24.300	24.420	23.695	2,774,717
2023-07-25	24.980	25.440	24.740	25.110	24.364	3,532,432
2023-07-24	24.940	25.300	24.510	24.680	23.947	1,756,553
2023-07-21	25.050	25.350	24.800	24.920	24.180	2,241,074
2023-07-20	25.500	25.700	25.070	25.110	24.364	2,438,237
2023-07-19	25.810	25.860	25.020	25.260	24.510	2,626,013
2023-07-18	25.710	26.190	25.710	25.860	25.092	2,520,471
2023-07-17	26.410	26.550	25.590	25.710	24.946	3,064,837
2023-07-14	27.070	27.300	26.410	26.570	25.781	3,769,145
2023-07-13	27.500	27.740	26.750	26.930	26.130	3,984,640
2023-07-12	28.080	28.190	27.300	27.400	26.586	3,960,211
2023-07-11	28.400	28.400	27.700	27.990	27.159	3,693,606
2023-07-10	28.180	28.660	27.800	28.230	27.392	3,445,838
2023-07-07	28.070	28.250	27.750	27.930	27.100	2,787,624
2023-07-06	28.070	28.550	27.600	28.150	27.314	2,658,630
2023-07-05	28.170	28.490	27.910	27.970	27.139	3,312,559
2023-07-04	27.500	28.740	27.310	28.150	27.314	5,122,585
2023-07-03	27.860	28.330	27.360	27.430	26.615	4,764,782
2023-06-30	26.700	28.180	26.650	27.860	27.033	5,722,588
2023-06-29	27.000	27.270	26.740	26.800	26.004	4,197,229
2023-06-28	27.170	27.280	26.830	27.030	26.227	4,024,448
2023-06-27	26.880	27.670	26.610	27.290	26.479	4,066,273
2023-06-26	26.350	27.590	26.110	26.990	26.188	6,030,389
2023-06-21	27.090	27.090	26.270	26.290	25.509	2,966,116
2023-06-20	26.940	27.250	26.800	27.080	26.159	3,283,139
2023-06-19	26.940	27.250	26.620	26.840	25.927	4,515,035
2023-06-16	26.200	27.100	25.950	26.860	25.947	6,314,655
2023-06-15	23.720	26.100	23.680	25.850	24.971	7,391,595
2023-06-14	24.060	24.190	23.650	23.720	22.913	2,126,917
2023-06-13	24.270	24.600	24.010	24.140	23.319	2,167,189
2023-06-12	23.960	24.680	23.890	24.380	23.551	2,751,253
2023-06-09	24.260	24.610	23.850	24.050	23.232	3,609,168
2023-06-08	24.340	24.850	24.260	24.340	23.512	2,649,881
2023-06-07	25.360	25.470	24.240	24.380	23.551	4,651,677
2023-06-06	26.210	26.210	25.300	25.360	24.498	4,217,773
2023-06-05	26.410	26.440	25.840	26.210	25.319	2,755,526
2023-06-02	25.930	26.680	25.930	26.210	25.319	2,851,740
2023-06-01	26.000	26.300	25.660	25.920	25.039	2,644,144
2023-05-31	26.290	26.350	25.680	25.800	24.923	3,367,555
2023-05-30	26.410	26.530	25.860	26.220	25.328	2,674,766
2023-05-29	27.100	27.370	26.290	26.330	25.435	4,151,452
2023-05-26	27.710	27.710	26.700	27.170	26.246	3,934,709
2023-05-25	27.490	28.030	27.000	27.780	26.835	4,749,463
2023-05-24	26.400	27.600	26.320	27.390	26.459	5,436,283
2023-05-23	26.520	27.050	26.220	26.680	25.773	3,805,954
2023-05-22	26.420	26.560	26.050	26.510	25.609	2,632,949
2023-05-19	25.980	26.600	25.830	26.450	25.551	3,336,048
2023-05-18	26.350	26.490	25.910	26.150	25.261	2,966,836
2023-05-17	26.090	26.430	25.820	26.320	25.425	3,021,789
2023-05-16	26.790	26.800	26.030	26.140	25.251	2,861,300
2023-05-15	25.390	26.720	25.010	26.340	25.444	4,373,927
2023-05-12	26.100	26.570	25.400	25.410	24.546	3,146,554
2023-05-11	26.470	26.820	25.940	26.040	25.155	3,738,156
2023-05-10	25.630	26.660	25.200	26.470	25.570	5,978,823
2023-05-09	26.840	27.000	25.400	25.450	24.585	8,051,472
2023-05-08	27.170	27.350	26.810	26.840	25.927	3,956,323

← NewerPage 14 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.