Shenzhen United Winners Laser Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	36.800	37.610	34.020	34.900	33.601	13,691,353
2022-02-08	40.530	40.530	35.160	36.720	35.353	9,393,212
2022-02-07	40.720	41.980	39.690	40.420	38.915	2,774,046
2022-01-28	40.990	41.940	39.500	40.500	38.992	5,039,400
2022-01-27	42.000	44.100	41.130	41.660	40.109	3,516,037
2022-01-26	42.960	42.960	41.100	42.070	40.504	3,248,007
2022-01-25	43.580	44.600	42.360	42.410	40.831	2,478,550
2022-01-24	42.800	44.460	42.020	43.580	41.957	4,625,596
2022-01-21	44.010	44.600	42.510	43.880	42.246	3,887,845
2022-01-20	44.880	45.970	43.320	44.000	42.362	4,568,213
2022-01-19	46.350	47.500	45.250	45.750	44.047	3,597,270
2022-01-18	45.600	48.340	45.040	47.200	45.443	3,959,289
2022-01-17	44.990	46.790	43.360	45.840	44.133	5,871,846
2022-01-14	41.700	45.330	41.650	44.400	42.747	5,489,461
2022-01-13	44.660	45.150	41.820	42.190	40.619	6,336,179
2022-01-12	43.000	45.110	42.400	44.990	43.315	4,527,794
2022-01-11	45.500	45.500	41.990	42.700	41.110	5,596,282
2022-01-10	42.780	45.120	41.330	43.980	42.342	8,858,601
2022-01-07	44.160	46.300	41.500	42.890	41.293	10,308,490
2022-01-06	42.800	46.520	42.750	45.100	43.421	9,524,422
2022-01-05	44.940	46.010	42.690	43.860	42.227	16,135,849
2022-01-04	50.500	51.120	45.820	46.250	44.528	6,005,282
2021-12-31	48.420	52.000	48.000	49.270	47.435	6,587,778
2021-12-30	47.480	50.050	47.210	47.710	45.934	3,679,614
2021-12-29	49.340	49.500	47.320	48.100	46.309	2,774,156
2021-12-28	49.080	49.800	47.200	48.830	47.012	3,762,385
2021-12-27	49.520	50.260	48.000	49.050	47.224	4,368,182
2021-12-24	53.920	53.920	48.590	50.400	48.523	6,638,353
2021-12-23	51.200	55.150	51.020	53.550	51.556	4,035,012
2021-12-22	52.490	53.110	50.680	51.510	49.592	3,047,275
2021-12-21	49.110	52.960	49.110	52.720	50.757	3,711,909
2021-12-20	50.350	51.680	48.450	50.600	48.716	4,098,937
2021-12-17	52.490	52.670	50.020	50.500	48.620	2,723,949
2021-12-16	52.710	53.400	51.400	52.530	50.574	2,624,498
2021-12-15	53.730	55.780	51.850	53.190	51.210	4,041,126
2021-12-14	49.230	53.990	48.670	53.200	51.219	7,364,211
2021-12-13	51.290	51.440	47.680	49.000	47.176	5,624,437
2021-12-10	46.010	49.950	45.500	49.950	48.090	5,295,493
2021-12-09	48.100	48.200	45.800	46.300	44.576	3,401,649
2021-12-08	45.000	48.050	45.000	47.290	45.529	3,487,094
2021-12-07	48.110	48.640	44.680	45.750	44.047	9,206,195
2021-12-06	49.500	50.610	47.610	48.590	46.781	3,738,029
2021-12-03	49.720	51.150	49.130	49.900	48.042	3,936,963
2021-12-02	49.720	51.200	48.630	48.800	46.983	3,274,010
2021-12-01	50.170	52.000	48.860	49.720	47.869	5,307,617
2021-11-30	52.200	52.580	49.090	49.670	47.821	6,279,264
2021-11-29	50.000	52.900	49.120	52.300	50.353	6,477,111
2021-11-26	47.020	52.270	47.020	50.910	49.014	5,312,990
2021-11-25	48.880	49.800	47.190	48.540	46.733	5,248,438
2021-11-24	47.610	52.340	47.360	49.730	47.878	9,192,129
2021-11-23	48.800	48.800	45.680	47.600	45.828	5,794,071
2021-11-22	45.880	48.480	44.930	47.740	45.962	5,909,125
2021-11-19	46.490	46.490	43.700	44.840	43.170	5,551,193
2021-11-18	45.470	46.880	43.500	45.970	44.258	4,921,619
2021-11-17	44.150	47.000	43.960	44.630	42.968	6,431,234
2021-11-16	47.030	47.780	44.200	44.520	42.862	9,053,878
2021-11-15	50.190	50.980	46.300	47.470	45.703	6,339,114
2021-11-12	47.860	50.700	47.140	50.110	48.244	5,220,539
2021-11-11	46.590	49.220	46.310	48.360	46.559	5,407,563
2021-11-10	46.550	48.790	46.100	47.250	45.491	5,884,944

← NewerPage 20 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.