Shenzhen United Winners Laser Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	23.010	26.650	22.930	25.060	24.127	8,298,123
2022-05-10	21.930	23.470	21.500	23.080	22.221	5,651,639
2022-05-09	22.530	22.670	21.600	22.190	21.364	4,450,208
2022-05-06	21.470	22.900	21.470	22.430	21.595	3,654,928
2022-05-05	22.170	23.370	21.800	22.650	21.807	4,886,451
2022-04-29	21.320	22.800	20.700	22.560	21.720	6,326,475
2022-04-28	21.230	21.890	20.360	21.250	20.459	5,241,128
2022-04-27	20.590	21.550	19.520	21.230	20.440	6,611,295
2022-04-26	21.310	21.850	20.100	20.260	19.506	4,087,659
2022-04-25	23.250	23.390	21.500	21.730	20.921	5,712,192
2022-04-22	24.350	25.210	23.520	23.700	22.818	4,653,273
2022-04-21	25.500	25.880	24.500	24.540	23.626	6,489,394
2022-04-20	27.340	27.560	25.630	25.700	24.743	5,634,283
2022-04-19	27.290	29.000	26.820	27.310	26.293	6,408,082
2022-04-18	27.180	28.450	26.500	27.330	26.312	5,150,358
2022-04-15	27.310	27.600	26.300	27.090	26.081	3,581,857
2022-04-14	28.800	28.800	27.030	27.820	26.784	4,257,951
2022-04-13	28.730	29.150	27.780	28.280	27.227	2,424,549
2022-04-12	29.000	29.430	28.300	28.940	27.862	3,140,516
2022-04-11	30.580	31.220	28.300	29.200	28.113	4,391,381
2022-04-08	31.590	31.800	30.460	31.220	30.058	2,949,948
2022-04-07	32.200	32.500	31.090	31.650	30.472	3,053,547
2022-04-06	33.390	33.400	32.000	32.530	31.319	3,737,325
2022-04-01	33.710	34.100	32.820	33.890	32.628	2,917,417
2022-03-31	34.600	34.830	33.470	33.900	32.638	2,936,932
2022-03-30	33.800	35.640	33.720	34.930	33.629	3,395,921
2022-03-29	34.300	34.350	33.100	33.480	32.233	2,938,513
2022-03-28	33.370	34.690	32.470	34.010	32.744	6,302,121
2022-03-25	35.260	36.000	33.610	33.790	32.532	5,067,267
2022-03-24	36.190	36.550	35.000	35.370	34.053	5,453,579
2022-03-23	35.510	37.760	35.510	36.580	35.218	8,853,954
2022-03-22	35.570	36.500	34.580	35.520	34.197	4,968,902
2022-03-21	34.300	37.000	34.170	35.160	33.851	8,741,998
2022-03-18	34.630	34.880	33.600	34.800	33.504	5,500,995
2022-03-17	33.200	36.180	32.810	34.820	33.524	11,524,705
2022-03-16	30.620	32.500	30.150	31.950	30.760	7,878,813
2022-03-15	29.640	31.810	29.500	30.000	28.883	7,613,673
2022-03-14	30.050	30.500	29.550	30.000	28.883	4,290,866
2022-03-11	30.030	30.530	29.070	30.140	29.018	3,312,905
2022-03-10	29.760	31.220	29.700	30.630	29.490	5,536,642
2022-03-09	30.780	30.780	27.530	28.880	27.805	6,823,926
2022-03-08	31.560	32.120	29.710	30.030	28.912	5,871,853
2022-03-07	32.610	33.640	31.000	31.490	30.318	6,806,107
2022-03-04	34.700	34.700	32.900	33.110	31.877	4,988,937
2022-03-03	34.750	35.130	33.020	33.840	32.580	4,897,160
2022-03-02	35.330	35.330	33.510	34.680	33.389	4,034,576
2022-03-01	35.750	35.930	34.270	34.980	33.678	6,236,091
2022-02-28	35.330	35.600	34.200	35.380	34.063	6,421,504
2022-02-25	34.500	36.330	34.500	35.500	34.178	5,554,358
2022-02-24	35.600	35.980	33.810	34.120	32.850	4,859,859
2022-02-23	33.480	36.170	33.450	35.650	34.323	6,248,207
2022-02-22	34.280	34.280	32.250	33.490	32.243	5,821,579
2022-02-21	33.760	35.010	33.230	34.220	32.946	5,073,420
2022-02-18	35.270	35.270	33.700	34.570	33.283	3,194,438
2022-02-17	33.560	35.980	33.400	34.850	33.552	5,759,084
2022-02-16	33.360	34.560	32.800	33.900	32.638	6,283,563
2022-02-15	31.000	33.240	31.000	32.660	31.444	8,016,285
2022-02-14	31.130	32.280	30.090	31.110	29.952	5,365,246
2022-02-11	32.220	32.220	30.600	31.040	29.884	9,186,268
2022-02-10	34.490	35.000	31.300	32.100	30.905	15,051,014

← NewerPage 19 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.