Shenzhen United Winners Laser Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	16.450	16.730	15.880	15.950	15.651	13,380,946
2024-10-28	16.150	16.750	15.600	16.630	16.318	15,415,789
2024-10-25	15.480	16.260	15.480	16.030	15.730	13,494,216
2024-10-24	15.500	15.690	15.160	15.390	15.102	8,832,022
2024-10-23	16.000	16.180	15.500	15.620	15.327	15,112,922
2024-10-22	15.090	16.500	15.090	16.000	15.700	22,467,868
2024-10-21	14.970	15.460	14.750	15.060	14.778	13,641,327
2024-10-18	13.870	15.150	13.830	14.760	14.484	12,988,106
2024-10-17	14.120	14.370	13.940	13.950	13.689	6,154,850
2024-10-16	13.640	14.290	13.640	14.080	13.816	7,613,369
2024-10-15	14.130	14.400	13.920	13.920	13.659	9,192,295
2024-10-14	14.060	14.320	13.600	14.260	13.993	9,814,109
2024-10-11	14.690	14.740	13.810	14.000	13.738	11,524,206
2024-10-10	15.390	15.790	14.760	14.790	14.513	15,586,186
2024-10-09	16.500	16.650	15.190	15.230	14.945	21,150,258
2024-10-08	18.000	18.050	16.180	17.240	16.917	28,796,807
2024-09-30	14.250	15.710	13.880	15.500	15.210	21,409,078
2024-09-27	13.110	13.620	13.000	13.520	13.267	7,823,042
2024-09-26	12.230	12.750	12.220	12.750	12.511	5,936,299
2024-09-25	12.470	12.720	12.280	12.280	12.050	6,129,460
2024-09-24	11.880	12.340	11.810	12.340	12.109	5,338,517
2024-09-23	11.630	11.910	11.590	11.810	11.589	2,959,270
2024-09-20	11.800	11.840	11.620	11.730	11.510	2,423,894
2024-09-19	11.680	11.990	11.530	11.800	11.579	3,155,999
2024-09-18	11.730	11.730	11.390	11.590	11.373	2,362,396
2024-09-13	12.010	12.060	11.650	11.650	11.432	3,478,974
2024-09-12	12.160	12.320	11.950	12.010	11.785	2,985,757
2024-09-11	12.080	12.260	12.030	12.170	11.942	2,605,773
2024-09-10	12.020	12.220	11.710	12.120	11.893	4,631,493
2024-09-09	11.910	12.130	11.740	12.120	11.893	3,915,233
2024-09-06	12.320	12.330	11.970	11.970	11.746	3,146,067
2024-09-05	12.110	12.440	12.110	12.320	12.089	4,036,680
2024-09-04	11.990	12.270	11.920	12.140	11.913	3,780,706
2024-09-03	11.920	12.320	11.880	12.100	11.873	4,350,552
2024-09-02	12.620	12.770	11.960	11.980	11.756	8,894,602
2024-08-30	12.070	13.010	11.980	12.780	12.541	13,155,349
2024-08-29	11.510	12.160	11.450	12.100	11.873	7,608,742
2024-08-28	11.420	11.800	11.380	11.510	11.294	3,762,209
2024-08-27	11.680	11.740	11.470	11.500	11.285	3,492,574
2024-08-26	11.340	11.820	11.200	11.740	11.520	5,709,515
2024-08-23	11.880	11.880	11.500	11.580	11.363	5,615,245
2024-08-22	12.030	12.200	11.830	11.880	11.657	4,727,168
2024-08-21	11.840	12.180	11.820	12.100	11.873	4,677,267
2024-08-20	12.210	12.280	11.810	11.930	11.707	5,257,728
2024-08-19	12.450	12.600	12.130	12.190	11.962	7,130,192
2024-08-16	12.880	12.960	12.410	12.450	12.217	9,109,738
2024-08-15	12.760	13.180	12.640	12.970	12.727	6,598,962
2024-08-14	13.140	13.200	12.810	12.840	12.599	4,731,528
2024-08-13	13.180	13.400	12.920	13.160	12.913	5,639,915
2024-08-12	13.620	13.620	13.150	13.300	13.051	6,184,252
2024-08-09	13.630	13.930	13.500	13.610	13.355	5,214,937
2024-08-08	13.900	13.900	13.400	13.500	13.247	6,826,102
2024-08-07	13.980	14.020	13.780	13.850	13.591	4,128,647
2024-08-06	13.770	13.980	13.660	13.880	13.620	5,291,139
2024-08-05	14.140	14.530	13.590	13.610	13.355	9,899,796
2024-08-02	15.000	15.080	14.390	14.440	14.170	7,492,119
2024-08-01	15.310	15.390	14.950	15.050	14.768	6,881,530
2024-07-31	14.360	15.250	14.360	15.230	14.945	9,480,871
2024-07-30	14.450	14.580	14.170	14.470	14.199	4,560,993
2024-07-29	14.410	14.600	14.110	14.440	14.170	6,332,378

← NewerPage 9 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.