Shenzhen United Winners Laser Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 49.500 | 49.690 | 47.180 | 47.500 | 45.731 | 6,112,243 |
| 2021-11-08 | 44.300 | 48.500 | 44.300 | 48.290 | 46.492 | 10,810,991 |
| 2021-11-05 | 43.980 | 45.450 | 42.510 | 42.900 | 41.303 | 5,796,937 |
| 2021-11-04 | 41.910 | 45.560 | 41.900 | 43.850 | 42.217 | 6,570,292 |
| 2021-11-03 | 43.800 | 43.930 | 40.580 | 42.410 | 40.831 | 7,078,025 |
| 2021-11-02 | 42.860 | 44.550 | 42.170 | 43.200 | 41.591 | 8,002,491 |
| 2021-11-01 | 40.500 | 43.870 | 40.250 | 41.900 | 40.340 | 16,309,887 |
| 2021-10-29 | 37.000 | 38.500 | 36.360 | 38.000 | 36.585 | 6,494,582 |
| 2021-10-28 | 37.630 | 37.630 | 35.280 | 36.550 | 35.189 | 4,162,864 |
| 2021-10-27 | 36.500 | 37.550 | 35.920 | 37.070 | 35.690 | 3,897,337 |
| 2021-10-26 | 36.580 | 37.220 | 35.900 | 36.150 | 34.804 | 4,554,946 |
| 2021-10-25 | 35.350 | 37.240 | 34.780 | 36.040 | 34.698 | 6,415,701 |
| 2021-10-22 | 37.700 | 37.700 | 34.930 | 35.680 | 34.352 | 7,410,197 |
| 2021-10-21 | 37.470 | 39.560 | 36.210 | 37.800 | 36.393 | 7,473,048 |
| 2021-10-20 | 38.230 | 39.200 | 36.500 | 37.920 | 36.508 | 9,626,265 |
| 2021-10-19 | 37.340 | 39.000 | 36.720 | 37.690 | 36.287 | 7,246,061 |
| 2021-10-18 | 35.000 | 38.190 | 34.700 | 37.350 | 35.959 | 10,259,590 |
| 2021-10-15 | 30.900 | 34.450 | 30.900 | 34.320 | 33.042 | 10,666,236 |
| 2021-10-14 | 30.250 | 32.400 | 30.250 | 31.230 | 30.067 | 4,741,014 |
← NewerPage 21 of 21 · 1,219 trading days
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.