Shenzhen United Winners Laser Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	15.440	15.550	15.350	15.410	15.121	3,281,839
2025-04-24	15.730	15.730	15.330	15.420	15.131	3,464,534
2025-04-23	15.570	15.900	15.550	15.630	15.337	4,680,154
2025-04-22	15.490	15.730	15.400	15.530	15.239	4,142,452
2025-04-21	15.090	15.740	14.850	15.560	15.269	6,423,414
2025-04-18	15.230	15.310	15.010	15.070	14.788	3,494,488
2025-04-17	14.820	15.360	14.820	15.190	14.905	4,969,106
2025-04-16	15.200	15.350	14.670	14.940	14.660	5,624,648
2025-04-15	15.200	15.490	15.000	15.330	15.043	7,197,672
2025-04-14	15.150	15.450	15.080	15.150	14.866	7,054,351
2025-04-11	14.450	15.060	14.450	14.820	14.542	6,427,975
2025-04-10	14.680	15.040	14.630	14.650	14.376	9,977,062
2025-04-09	13.980	14.430	13.280	14.290	14.022	9,933,121
2025-04-08	14.390	14.870	14.040	14.230	13.963	8,638,293
2025-04-07	15.110	15.690	13.710	14.450	14.179	17,723,960
2025-04-03	16.320	17.310	16.230	16.610	16.299	12,539,208
2025-04-02	16.320	16.730	16.290	16.510	16.201	6,326,911
2025-04-01	16.300	16.530	16.060	16.330	16.024	5,851,426
2025-03-31	16.200	16.320	15.940	16.230	15.926	4,993,516
2025-03-28	16.380	16.590	16.240	16.260	15.955	4,563,792
2025-03-27	16.340	16.590	16.060	16.370	16.063	4,191,230
2025-03-26	16.160	16.740	16.140	16.430	16.122	5,856,066
2025-03-25	16.100	16.580	16.060	16.220	15.916	5,666,271
2025-03-24	16.390	16.410	15.740	16.180	15.877	8,498,869
2025-03-21	16.830	16.970	16.320	16.350	16.044	8,879,141
2025-03-20	16.980	17.200	16.820	16.910	16.593	6,880,958
2025-03-19	17.210	17.340	16.860	16.980	16.662	10,317,761
2025-03-18	17.310	17.620	17.210	17.390	17.064	7,732,616
2025-03-17	17.410	17.430	17.100	17.230	16.907	9,199,147
2025-03-14	17.250	17.440	16.930	17.300	16.976	11,629,576
2025-03-13	17.940	18.160	17.070	17.170	16.848	13,581,932
2025-03-12	18.160	18.240	17.960	18.000	17.663	8,415,428
2025-03-11	17.940	18.210	17.780	18.090	17.751	9,170,504
2025-03-10	17.770	18.550	17.660	18.290	17.947	11,549,645
2025-03-07	17.930	18.100	17.560	17.770	17.437	8,861,387
2025-03-06	17.670	18.200	17.590	18.030	17.692	12,838,687
2025-03-05	17.530	17.680	17.230	17.480	17.153	8,777,472
2025-03-04	17.500	17.790	17.280	17.630	17.300	13,467,094
2025-03-03	17.570	18.770	17.570	17.860	17.525	20,111,682
2025-02-28	18.000	18.400	17.270	17.400	17.074	21,248,682
2025-02-27	17.830	17.830	17.300	17.650	17.319	10,097,850
2025-02-26	17.300	17.770	17.270	17.740	17.408	12,325,320
2025-02-25	17.000	17.480	16.850	17.300	16.976	8,511,053
2025-02-24	17.430	17.580	17.020	17.180	16.858	9,494,552
2025-02-21	17.240	17.700	17.230	17.590	17.260	11,529,632
2025-02-20	17.090	17.590	16.810	17.380	17.054	10,512,660
2025-02-19	16.410	17.080	16.300	17.080	16.760	11,815,032
2025-02-18	16.680	16.940	16.360	16.450	16.142	7,659,331
2025-02-17	16.530	16.740	16.380	16.640	16.328	6,902,485
2025-02-14	16.650	16.870	16.380	16.510	16.201	6,204,874
2025-02-13	16.720	17.150	16.590	16.640	16.328	9,675,600
2025-02-12	16.290	16.740	16.170	16.720	16.407	8,586,711
2025-02-11	16.500	16.580	16.180	16.310	16.004	6,925,048
2025-02-10	16.480	16.570	16.220	16.490	16.181	7,907,936
2025-02-07	16.300	16.590	16.160	16.470	16.161	8,981,300
2025-02-06	15.640	16.320	15.550	16.260	15.955	5,794,152
2025-02-05	15.720	15.880	15.500	15.690	15.396	4,999,395
2025-01-27	16.400	16.400	15.430	15.500	15.210	5,430,538
2025-01-24	15.850	16.280	15.730	16.150	15.847	4,808,492
2025-01-23	16.300	16.510	15.960	15.970	15.671	4,458,812

← NewerPage 7 of 21 · 1,218 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.