Shenzhen United Winners Laser Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	37.000	37.660	36.090	37.090	35.829	8,357,914
2023-02-03	37.280	38.100	36.730	37.580	36.302	5,844,203
2023-02-02	38.370	39.270	37.410	37.420	36.148	5,930,623
2023-02-01	37.810	39.100	37.100	38.250	36.949	10,269,487
2023-01-31	37.790	38.400	37.260	37.600	36.322	6,049,671
2023-01-30	37.200	38.640	37.010	37.800	36.515	14,567,496
2023-01-20	32.640	34.150	32.580	33.460	32.322	6,077,079
2023-01-19	32.240	32.880	31.610	32.520	31.414	4,407,694
2023-01-18	31.960	32.500	31.700	32.260	31.163	4,065,329
2023-01-17	31.210	32.000	31.080	31.830	30.748	3,845,334
2023-01-16	30.960	32.090	30.490	31.190	30.129	5,187,773
2023-01-13	31.460	31.500	30.040	30.490	29.453	8,168,544
2023-01-12	30.900	31.870	30.840	31.180	30.120	5,164,118
2023-01-11	32.020	32.250	30.930	30.990	29.936	5,725,584
2023-01-10	30.600	32.600	30.570	32.050	30.960	6,910,248
2023-01-09	31.300	31.780	30.490	30.700	29.656	6,675,155
2023-01-06	30.950	31.780	30.620	31.150	30.091	4,503,462
2023-01-05	30.880	31.330	30.760	30.940	29.888	3,578,489
2023-01-04	30.800	31.210	30.260	30.990	29.936	4,388,191
2023-01-03	29.130	30.910	29.000	30.630	29.589	5,439,780
2022-12-30	29.120	29.920	28.800	29.210	28.217	3,273,376
2022-12-29	28.500	29.570	28.490	29.070	28.082	3,087,938
2022-12-28	29.460	29.580	28.000	28.750	27.772	3,374,248
2022-12-27	28.410	30.000	28.380	29.500	28.497	5,003,412
2022-12-26	26.600	28.780	26.600	28.570	27.599	5,742,694
2022-12-23	27.020	27.460	26.350	26.580	25.676	2,822,199
2022-12-22	27.900	28.480	27.200	27.350	26.420	3,130,766
2022-12-21	28.800	28.800	27.400	27.760	26.816	3,729,346
2022-12-20	28.450	29.180	27.950	28.620	27.647	3,316,239
2022-12-19	28.790	29.650	28.080	28.220	27.260	3,620,969
2022-12-16	30.150	30.430	28.500	28.930	27.946	3,824,861
2022-12-15	29.540	30.730	29.360	30.430	29.395	4,160,649
2022-12-14	29.940	30.610	29.440	29.630	28.623	3,622,483
2022-12-13	30.960	31.550	29.700	30.010	28.990	6,002,625
2022-12-12	30.390	31.340	29.520	31.270	30.207	7,035,400
2022-12-09	30.690	30.960	30.080	30.880	29.830	7,307,382
2022-12-08	31.070	31.680	30.650	30.780	29.733	2,929,491
2022-12-07	31.780	32.080	31.000	31.140	30.081	4,214,915
2022-12-06	31.560	32.420	30.920	31.950	30.864	4,588,236
2022-12-05	31.430	32.250	30.620	31.570	30.497	7,385,247
2022-12-02	30.780	31.820	30.500	31.410	30.342	8,432,373
2022-12-01	29.350	31.500	29.350	30.810	29.762	10,587,157
2022-11-30	29.430	29.680	28.530	28.760	27.782	4,537,234
2022-11-29	29.450	29.820	28.750	29.460	28.458	4,482,325
2022-11-28	28.760	29.840	28.760	29.480	28.478	3,475,054
2022-11-25	30.510	30.750	29.520	29.590	28.584	4,931,836
2022-11-24	30.280	31.070	30.000	30.550	29.511	4,653,178
2022-11-23	30.920	31.460	30.050	30.200	29.173	5,541,912
2022-11-22	31.670	32.330	30.900	30.910	29.859	4,559,358
2022-11-21	31.150	32.100	30.380	31.630	30.555	6,792,642
2022-11-18	32.240	33.000	30.860	31.000	29.946	8,991,525
2022-11-17	33.570	33.900	32.110	32.240	31.144	7,272,181
2022-11-16	35.180	35.180	33.220	33.580	32.438	5,673,135
2022-11-15	35.000	35.700	34.500	35.000	33.810	3,641,633
2022-11-14	36.290	36.820	34.540	34.780	33.597	4,220,755
2022-11-11	37.380	38.000	35.500	36.530	35.288	6,313,535
2022-11-10	38.290	38.830	36.350	36.670	35.423	3,991,425
2022-11-09	39.170	39.700	37.650	38.260	36.959	2,679,998
2022-11-08	38.300	39.370	38.180	39.220	37.886	3,374,629
2022-11-07	39.020	39.100	36.880	38.480	37.172	4,831,738

← NewerPage 16 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.