Shenzhen United Winners Laser Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	24.970	25.730	24.850	25.640	25.396	9,620,813
2025-10-23	24.620	25.090	23.950	24.970	24.732	8,524,117
2025-10-22	24.730	25.160	24.540	24.570	24.336	8,369,421
2025-10-21	23.340	25.210	23.220	25.000	24.762	17,886,467
2025-10-20	23.240	23.680	22.850	23.130	22.910	6,292,480
2025-10-17	23.150	23.540	22.670	23.030	22.811	12,401,942
2025-10-16	24.040	24.320	23.040	23.310	23.088	15,372,143
2025-10-15	24.000	24.780	23.880	24.310	24.078	14,748,850
2025-10-14	25.660	25.780	23.030	23.400	23.177	18,152,743
2025-10-13	23.600	25.660	23.240	25.480	25.237	16,668,457
2025-10-10	26.350	26.380	24.670	24.710	24.475	12,537,168
2025-10-09	26.700	27.190	26.070	26.300	26.050	11,407,404
2025-09-30	26.400	27.580	26.400	26.550	26.297	9,914,130
2025-09-29	25.530	26.490	25.510	26.430	26.178	9,398,864
2025-09-26	27.000	27.030	25.220	25.540	25.297	16,652,913
2025-09-25	28.110	28.310	27.000	27.010	26.753	13,410,579
2025-09-24	27.300	28.510	26.960	28.380	28.110	14,891,779
2025-09-23	28.200	28.480	26.650	27.690	27.426	15,861,311
2025-09-22	26.410	28.450	26.390	28.300	28.030	21,434,475
2025-09-19	26.010	26.950	26.000	26.500	26.248	13,265,492
2025-09-18	26.400	27.230	25.840	26.010	25.762	19,519,152
2025-09-17	25.910	27.190	25.800	26.610	26.357	16,104,723
2025-09-16	26.080	26.380	25.080	26.000	25.752	17,156,833
2025-09-15	26.700	27.190	26.100	26.280	26.030	11,838,426
2025-09-12	27.720	27.890	26.080	26.720	26.466	19,664,086
2025-09-11	27.050	28.550	26.540	27.900	27.634	18,620,637
2025-09-10	26.380	27.690	26.360	27.150	26.891	18,917,754
2025-09-09	26.900	27.280	26.550	26.690	26.436	18,772,655
2025-09-08	27.300	27.900	26.300	27.400	27.139	42,571,586
2025-09-05	23.040	26.360	23.040	26.200	25.950	31,037,079
2025-09-04	24.430	25.750	22.530	23.080	22.860	21,823,229
2025-09-03	24.480	25.150	24.050	24.300	24.069	14,210,194
2025-09-02	25.040	25.550	24.200	24.580	24.346	20,447,227
2025-09-01	24.420	25.230	24.310	24.930	24.693	22,876,518
2025-08-29	23.610	24.810	23.100	24.420	24.187	26,073,671
2025-08-28	24.040	24.050	22.800	23.710	23.484	19,061,421
2025-08-27	22.820	24.860	22.820	23.630	23.405	32,171,862
2025-08-26	22.440	23.670	22.080	22.850	22.632	30,791,116
2025-08-25	22.770	22.770	21.820	22.000	21.791	35,355,902
2025-08-22	22.920	23.350	22.720	23.150	22.930	12,120,927
2025-08-21	23.800	23.970	22.660	22.860	22.642	14,513,753
2025-08-20	23.400	23.950	23.020	23.800	23.573	13,314,081
2025-08-19	23.990	23.990	23.280	23.380	23.157	12,492,513
2025-08-18	23.110	24.150	22.710	23.940	23.712	16,995,434
2025-08-15	22.730	23.200	22.500	23.120	22.900	10,304,721
2025-08-14	23.270	23.790	22.550	22.560	22.345	13,526,595
2025-08-13	23.270	23.430	23.010	23.270	23.048	9,320,451
2025-08-12	22.710	23.420	22.300	23.280	23.058	15,662,145
2025-08-11	21.870	22.970	21.870	22.710	22.494	15,125,635
2025-08-08	21.940	22.280	21.840	21.850	21.642	6,681,226
2025-08-07	22.350	22.450	21.860	22.070	21.860	8,669,028
2025-08-06	22.490	22.600	22.160	22.320	22.107	10,683,204
2025-08-05	22.750	22.910	22.400	22.500	22.286	10,656,454
2025-08-04	21.480	22.870	21.480	22.720	22.504	15,444,625
2025-08-01	22.250	22.320	21.520	21.670	21.464	8,782,552
2025-07-31	22.000	22.790	21.800	21.950	21.741	13,823,806
2025-07-30	23.330	23.330	21.720	22.000	21.791	15,159,261
2025-07-29	23.080	23.390	22.760	23.120	22.900	10,791,696
2025-07-28	22.470	23.500	22.400	23.090	22.870	20,134,248
2025-07-25	22.800	22.800	22.280	22.570	22.355	8,433,126

← NewerPage 5 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.