Shenzhen United Winners Laser Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	37.910	39.040	37.720	38.650	37.336	5,763,457
2022-11-03	36.020	38.500	36.010	38.050	36.756	4,637,205
2022-11-02	36.360	37.360	35.590	36.600	35.356	5,405,572
2022-11-01	34.660	36.460	34.390	36.340	35.104	5,536,923
2022-10-31	35.300	36.280	34.300	34.900	33.713	5,202,140
2022-10-28	37.000	38.200	34.580	35.020	33.829	9,494,513
2022-10-27	37.640	38.040	35.510	36.530	35.288	5,472,553
2022-10-26	35.900	37.500	34.800	37.430	36.157	5,653,828
2022-10-25	34.490	36.570	34.260	36.400	35.162	4,651,562
2022-10-24	35.520	36.170	34.380	34.670	33.491	4,626,258
2022-10-21	35.050	35.920	34.640	35.400	34.196	4,394,574
2022-10-20	35.520	36.480	34.500	35.560	34.351	3,814,316
2022-10-19	35.170	37.500	35.170	36.160	34.930	4,945,599
2022-10-18	37.620	37.970	35.100	35.550	34.341	6,628,652
2022-10-17	36.900	38.200	36.570	37.780	36.495	3,696,747
2022-10-14	39.200	39.390	36.290	37.390	36.119	6,412,286
2022-10-13	38.860	40.310	38.210	38.410	37.104	4,001,859
2022-10-12	37.060	39.270	36.140	39.100	37.771	3,835,891
2022-10-11	37.370	38.880	36.640	37.730	36.447	3,481,675
2022-10-10	39.600	40.530	37.010	37.150	35.887	4,698,048
2022-09-30	42.010	42.130	39.430	40.190	38.823	3,030,769
2022-09-29	40.640	42.290	39.370	42.000	40.572	3,309,584
2022-09-28	41.590	42.000	40.230	40.360	38.988	2,916,185
2022-09-27	41.770	41.920	39.580	41.500	40.089	4,553,540
2022-09-26	39.500	42.590	39.500	41.450	40.041	5,330,873
2022-09-23	41.940	43.880	39.800	40.360	38.988	5,816,483
2022-09-22	39.620	42.560	39.620	42.450	41.007	6,859,193
2022-09-21	39.980	41.100	38.900	40.220	38.852	6,377,558
2022-09-20	38.440	41.080	38.420	40.190	38.823	8,136,925
2022-09-19	38.250	38.700	36.350	37.590	36.312	3,696,765
2022-09-16	37.120	39.710	37.120	37.920	36.631	4,486,972
2022-09-15	40.040	40.040	36.520	37.600	36.322	6,496,982
2022-09-14	40.840	41.530	39.060	39.800	38.447	5,149,767
2022-09-13	39.900	41.710	39.350	41.550	40.137	11,361,085
2022-09-09	39.300	39.660	37.000	37.470	36.196	6,211,415
2022-09-08	41.150	41.300	39.440	39.660	38.311	3,422,099
2022-09-07	38.470	41.900	38.390	40.900	39.509	5,836,333
2022-09-06	38.770	39.600	36.890	39.130	37.799	4,745,099
2022-09-05	37.480	40.330	37.010	38.400	37.094	5,812,850
2022-09-02	36.320	38.880	35.510	37.560	36.283	8,960,527
2022-09-01	38.780	38.830	35.830	36.330	35.095	6,832,237
2022-08-31	41.700	41.980	37.900	38.700	37.384	10,304,680
2022-08-30	43.700	43.850	40.020	41.800	40.379	11,579,795
2022-08-29	38.900	41.120	38.530	40.570	39.191	4,105,321
2022-08-26	40.800	41.900	38.750	39.500	38.157	6,822,603
2022-08-25	45.000	45.600	39.500	40.880	39.490	9,333,434
2022-08-24	45.500	47.430	43.400	45.000	43.470	11,676,490
2022-08-23	44.090	45.480	43.730	44.950	43.422	6,777,930
2022-08-22	44.650	44.810	42.370	44.080	42.581	7,994,053
2022-08-19	42.020	45.760	41.630	44.120	42.620	13,764,142
2022-08-18	40.570	43.140	40.480	41.900	40.475	7,526,390
2022-08-17	42.350	45.050	40.100	40.980	39.587	10,237,103
2022-08-16	39.810	42.600	39.480	42.050	40.620	7,462,349
2022-08-15	38.560	39.770	37.980	39.270	37.935	6,707,152
2022-08-12	40.580	40.780	37.500	38.070	36.776	7,720,817
2022-08-11	40.930	42.120	40.110	40.740	39.355	7,948,978
2022-08-10	39.970	41.440	38.700	40.190	38.823	13,392,457
2022-08-09	34.680	39.250	34.430	39.010	37.684	13,280,364
2022-08-08	33.400	35.350	33.200	34.680	33.501	5,906,105
2022-08-05	33.190	34.550	32.880	33.400	32.264	5,731,310

← NewerPage 17 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.