Winner Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	24.910	25.100	24.660	24.800	23.426	1,503,820
2024-07-23	25.580	25.680	24.970	24.980	23.596	1,429,560
2024-07-22	25.740	25.890	25.500	25.640	24.219	1,313,753
2024-07-19	25.630	25.800	25.350	25.760	24.333	1,381,613
2024-07-18	25.370	25.770	25.070	25.680	24.257	1,680,353
2024-07-17	25.460	25.720	25.200	25.530	24.116	1,400,933
2024-07-16	25.590	25.720	25.370	25.400	23.993	1,168,345
2024-07-15	25.870	26.150	25.580	25.620	24.201	1,344,993
2024-07-12	25.770	26.090	25.620	25.920	24.484	1,743,511
2024-07-11	25.450	25.960	25.330	25.770	24.342	2,076,398
2024-07-10	25.010	25.490	24.900	25.130	23.738	1,195,642
2024-07-09	24.620	25.210	24.510	25.090	23.700	1,817,020
2024-07-08	25.120	25.480	24.580	24.630	23.265	1,727,400
2024-07-05	25.200	25.670	25.010	25.620	24.201	1,381,916
2024-07-04	25.670	25.860	25.020	25.110	23.719	1,997,155
2024-07-03	25.690	26.000	25.530	25.660	24.238	1,468,840
2024-07-02	25.800	25.930	25.450	25.610	24.191	2,029,840
2024-07-01	25.210	25.800	25.210	25.680	24.257	1,793,640
2024-06-28	25.210	25.850	25.200	25.300	23.898	2,492,740
2024-06-27	25.740	25.960	25.100	25.210	23.813	1,971,400
2024-06-26	25.140	25.850	25.070	25.800	24.371	1,836,798
2024-06-25	24.900	25.530	24.900	25.200	23.804	2,195,831
2024-06-24	25.760	25.760	24.810	24.960	23.577	2,852,711
2024-06-21	26.520	26.650	25.640	25.930	24.493	4,579,520
2024-06-20	26.820	26.940	26.400	26.430	24.966	2,039,579
2024-06-19	27.470	27.560	26.810	26.820	25.334	1,828,080
2024-06-18	27.390	27.580	27.250	27.470	25.948	1,334,706
2024-06-17	27.300	27.470	27.040	27.400	25.882	1,796,939
2024-06-14	27.870	27.870	26.790	27.420	25.901	4,748,823
2024-06-13	28.950	28.950	27.810	27.930	26.383	3,709,918
2024-06-12	29.120	29.350	28.740	28.890	27.289	1,955,000
2024-06-11	28.590	29.340	28.300	29.210	27.592	1,716,248
2024-06-07	28.700	28.980	28.400	28.610	27.025	1,421,440
2024-06-06	29.260	29.500	28.500	28.610	27.025	2,349,824
2024-06-05	29.310	29.790	29.190	29.190	27.573	1,992,540
2024-06-04	28.910	29.360	28.750	29.300	27.677	1,685,120
2024-06-03	29.720	29.920	29.220	29.400	27.299	1,833,613
2024-05-31	29.980	30.150	29.750	29.820	27.689	1,667,986
2024-05-30	29.220	30.250	28.970	29.960	27.819	4,647,926
2024-05-29	29.220	29.650	29.180	29.240	27.150	1,509,980
2024-05-28	29.630	29.630	29.160	29.350	27.252	1,792,207
2024-05-27	29.810	30.010	29.110	29.650	27.531	2,116,574
2024-05-24	29.950	30.240	29.730	29.740	27.615	1,774,660
2024-05-23	30.200	30.550	30.030	30.090	27.940	2,779,860
2024-05-22	30.930	31.650	30.610	30.820	28.617	3,517,801
2024-05-21	30.350	30.770	30.130	30.480	28.302	2,264,700
2024-05-20	30.250	30.620	30.230	30.310	28.144	2,287,690
2024-05-17	30.100	30.340	29.910	30.230	28.070	2,389,080
2024-05-16	30.500	30.660	30.020	30.100	27.949	2,286,118
2024-05-15	30.550	30.840	30.330	30.400	28.227	1,973,022
2024-05-14	30.580	30.940	30.400	30.600	28.413	2,252,710
2024-05-13	31.010	31.150	30.360	30.540	28.357	3,121,020
2024-05-10	31.600	31.740	30.950	31.260	29.026	3,363,700
2024-05-09	31.000	32.070	30.950	31.500	29.249	4,599,055
2024-05-08	31.400	31.640	31.020	31.020	28.803	2,509,174
2024-05-07	31.800	31.990	31.110	31.450	29.202	4,673,499
2024-05-06	31.680	32.070	31.260	31.770	29.499	4,124,516
2024-04-30	31.760	31.770	31.250	31.300	29.063	3,325,579
2024-04-29	31.010	32.470	31.010	31.780	29.509	6,099,918
2024-04-26	30.710	31.380	30.250	31.300	29.063	6,097,665

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.5000 CNY
2026-05-25	0.3000 CNY
2025-09-03	0.4500 CNY
2025-05-30	0.2500 CNY
2024-09-30	0.4000 CNY
2024-06-04	0.5000 CNY
2023-06-02	2.6600 CNY
2022-05-27	0.9000 CNY
2021-05-20	1.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.