Shenzhen United Winners Laser Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	28.310	28.310	27.080	27.200	26.275	4,707,987
2023-05-04	27.660	28.480	27.220	28.290	27.328	7,010,585
2023-04-28	28.570	28.910	27.090	27.700	26.758	14,082,050
2023-04-27	27.790	28.040	26.760	27.520	26.584	6,698,505
2023-04-26	27.210	28.500	26.820	27.740	26.797	6,605,065
2023-04-25	28.210	28.610	26.510	27.210	26.285	6,123,014
2023-04-24	28.260	28.480	27.530	28.350	27.386	4,421,111
2023-04-21	27.940	28.900	27.470	27.900	26.951	5,301,628
2023-04-20	28.750	28.930	27.510	27.770	26.826	5,864,501
2023-04-19	29.490	29.840	28.450	28.910	27.927	6,867,514
2023-04-18	30.010	30.370	29.280	29.540	28.536	3,679,958
2023-04-17	29.910	30.800	29.910	30.320	29.289	3,473,203
2023-04-14	29.910	30.650	29.520	29.970	28.951	4,956,152
2023-04-13	30.580	30.580	29.450	29.720	28.709	3,086,759
2023-04-12	31.120	31.280	30.210	30.460	29.424	3,135,195
2023-04-11	31.680	31.980	30.660	31.100	30.043	3,875,399
2023-04-10	30.510	32.000	30.510	31.580	30.506	6,685,118
2023-04-07	30.700	31.050	29.880	30.610	29.569	3,636,367
2023-04-06	29.500	30.660	29.330	30.640	29.598	4,165,763
2023-04-04	30.990	30.990	29.160	29.530	28.526	6,200,037
2023-04-03	30.970	31.180	30.310	30.740	29.695	3,987,294
2023-03-31	30.720	31.680	30.510	31.240	30.178	4,190,345
2023-03-30	30.120	31.600	29.810	30.720	29.675	6,861,135
2023-03-29	28.670	30.500	28.660	29.940	28.922	6,622,826
2023-03-28	29.000	29.300	28.650	28.800	27.821	4,428,455
2023-03-27	29.080	29.390	28.830	28.950	27.966	3,523,455
2023-03-24	29.010	29.310	28.500	29.150	28.159	4,646,281
2023-03-23	29.630	29.810	28.920	28.970	27.985	5,508,362
2023-03-22	30.270	30.990	29.430	29.660	28.652	5,136,546
2023-03-21	30.090	30.270	29.570	30.000	28.980	4,654,104
2023-03-20	30.000	30.430	29.060	30.000	28.980	3,421,389
2023-03-17	30.470	30.850	29.910	29.950	28.932	2,885,487
2023-03-16	30.840	30.920	29.920	30.150	29.125	3,877,252
2023-03-15	31.380	32.050	30.670	30.770	29.724	3,759,669
2023-03-14	31.620	31.620	30.630	31.050	29.994	3,217,925
2023-03-13	31.240	31.680	31.000	31.480	30.410	2,955,510
2023-03-10	31.220	31.690	30.900	31.410	30.342	3,402,986
2023-03-09	31.630	32.100	31.410	31.480	30.410	3,784,210
2023-03-08	32.480	33.160	31.880	31.970	30.883	3,144,732
2023-03-07	33.520	33.620	32.610	32.700	31.588	4,119,158
2023-03-06	33.600	33.980	32.700	33.620	32.477	5,452,091
2023-03-03	33.010	33.860	32.800	33.380	32.245	5,674,364
2023-03-02	34.370	35.290	32.710	32.900	31.781	9,705,778
2023-03-01	35.170	35.170	33.610	34.510	33.337	9,064,501
2023-02-28	35.740	36.300	34.600	35.380	34.177	5,010,030
2023-02-27	35.660	36.880	35.610	35.740	34.525	3,839,871
2023-02-24	35.690	36.060	34.660	35.710	34.496	4,834,581
2023-02-23	35.110	36.100	35.020	35.990	34.766	5,110,572
2023-02-22	34.740	35.380	34.510	35.160	33.964	4,331,357
2023-02-21	34.950	35.360	34.370	34.800	33.617	3,906,379
2023-02-20	35.310	35.690	34.350	34.910	33.723	7,475,770
2023-02-17	36.540	36.540	35.010	35.580	34.370	5,867,537
2023-02-16	37.990	38.000	36.160	36.490	35.249	4,630,170
2023-02-15	37.090	37.930	36.560	37.390	36.119	5,510,024
2023-02-14	38.680	38.680	37.000	37.120	35.858	6,885,049
2023-02-13	39.890	39.890	38.200	38.510	37.201	6,552,631
2023-02-10	39.000	40.180	38.500	40.000	38.640	6,908,272
2023-02-09	37.620	39.530	37.450	39.530	38.186	7,676,396
2023-02-08	38.280	38.790	37.500	37.700	36.418	4,447,113
2023-02-07	36.930	38.500	36.860	37.940	36.650	5,448,308

← NewerPage 15 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.