Shenzhen United Winners Laser Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	35.600	35.600	32.550	33.060	31.936	9,443,741
2022-08-03	36.180	37.140	34.680	35.000	33.810	7,904,693
2022-08-02	36.560	36.860	35.260	35.680	34.467	5,617,878
2022-08-01	36.500	38.760	35.210	37.300	36.032	12,386,582
2022-07-29	34.910	36.680	34.610	36.420	35.182	8,221,304
2022-07-28	35.360	35.920	34.610	34.920	33.733	5,877,409
2022-07-27	32.250	35.500	32.140	35.070	33.878	6,953,379
2022-07-26	33.170	33.800	31.700	32.790	31.675	4,224,172
2022-07-25	33.390	34.300	32.640	33.260	32.129	4,795,579
2022-07-22	34.270	35.500	32.650	33.360	32.226	4,835,092
2022-07-21	33.400	34.810	33.000	33.720	32.573	4,075,472
2022-07-20	32.850	34.080	32.300	33.460	32.322	2,926,556
2022-07-19	31.500	33.600	30.980	32.740	31.627	5,207,225
2022-07-18	32.550	32.800	31.000	31.790	30.709	3,272,506
2022-07-15	33.500	33.500	32.030	32.190	31.095	2,263,864
2022-07-14	31.600	33.890	31.250	33.160	32.032	4,119,973
2022-07-13	31.560	32.430	30.500	31.950	30.864	5,394,550
2022-07-12	32.880	32.880	31.080	31.210	30.149	3,588,437
2022-07-11	33.310	33.600	31.960	32.580	31.472	3,598,724
2022-07-08	35.000	35.550	33.420	33.790	32.641	4,011,061
2022-07-07	33.850	35.490	32.550	35.330	34.129	4,949,088
2022-07-06	33.600	34.280	33.010	33.450	32.313	2,899,855
2022-07-05	34.610	35.010	33.120	33.830	32.680	3,771,479
2022-07-04	34.380	34.880	33.030	34.460	33.288	4,573,016
2022-07-01	33.530	35.320	33.400	34.750	33.568	4,210,234
2022-06-30	34.010	34.420	32.600	33.990	32.834	5,496,565
2022-06-29	35.720	35.720	33.500	34.000	32.844	7,084,423
2022-06-28	37.340	37.340	35.010	35.870	34.534	7,656,135
2022-06-27	37.150	38.780	36.700	37.000	35.622	4,567,871
2022-06-24	37.580	38.770	36.660	37.540	36.142	5,730,704
2022-06-23	35.300	37.770	34.670	36.490	35.131	7,289,116
2022-06-22	33.660	35.650	33.650	34.340	33.061	4,837,318
2022-06-21	35.790	35.870	33.300	34.020	32.753	4,266,892
2022-06-20	35.380	36.200	34.200	35.500	34.178	7,517,737
2022-06-17	32.010	35.480	31.600	35.100	33.793	9,815,472
2022-06-16	32.040	33.160	31.190	32.530	31.319	7,833,385
2022-06-15	32.110	32.460	30.660	31.440	30.269	9,075,706
2022-06-14	31.890	32.320	30.100	32.260	31.059	6,178,452
2022-06-13	31.390	33.300	31.160	31.880	30.693	7,993,588
2022-06-10	31.150	32.800	30.510	31.160	30.000	9,212,343
2022-06-09	31.920	32.500	30.880	31.000	29.846	4,503,333
2022-06-08	33.000	33.140	31.250	32.190	30.991	5,245,571
2022-06-07	32.880	33.190	31.660	32.560	31.348	4,544,042
2022-06-06	32.000	33.770	31.060	33.050	31.819	10,857,462
2022-06-02	27.990	31.030	27.980	30.860	29.711	7,879,078
2022-06-01	27.800	28.820	27.420	28.710	27.641	3,637,289
2022-05-31	26.800	28.130	26.140	27.890	26.852	4,944,104
2022-05-30	26.000	26.830	25.400	26.630	25.638	4,135,993
2022-05-27	25.150	26.460	25.150	25.680	24.724	6,498,348
2022-05-26	24.730	25.170	23.810	24.860	23.934	5,105,629
2022-05-25	24.900	25.750	24.420	24.660	23.742	4,174,823
2022-05-24	27.380	27.380	24.680	24.800	23.877	5,502,436
2022-05-23	27.720	27.990	26.250	27.260	26.245	4,494,889
2022-05-20	27.180	28.380	27.080	27.570	26.543	5,057,584
2022-05-19	25.940	27.220	25.560	26.830	25.831	4,058,032
2022-05-18	25.230	27.280	25.230	26.180	25.205	5,312,480
2022-05-17	25.500	25.790	24.420	25.500	24.551	2,734,153
2022-05-16	25.350	26.490	24.670	24.840	23.915	4,465,878
2022-05-13	24.930	25.350	24.500	25.210	24.271	3,853,337
2022-05-12	24.850	25.230	24.310	24.950	24.021	3,983,249

← NewerPage 18 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.