Winner Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	31.680	31.680	30.680	30.830	28.627	6,821,373
2024-04-24	33.790	33.860	33.390	33.790	31.375	1,210,307
2024-04-23	33.680	34.050	33.350	33.900	31.477	1,403,133
2024-04-22	33.390	34.150	33.160	33.640	31.236	1,496,782
2024-04-19	33.800	34.130	33.380	33.390	31.004	1,604,845
2024-04-18	33.700	34.490	33.390	34.050	31.617	1,644,720
2024-04-17	33.150	33.950	33.150	33.920	31.496	1,714,711
2024-04-16	33.640	34.020	33.100	33.100	30.734	1,775,460
2024-04-15	33.420	34.060	33.030	33.860	31.440	1,813,552
2024-04-12	33.530	33.820	33.220	33.290	30.911	1,218,339
2024-04-11	33.780	33.950	33.480	33.500	31.106	1,286,020
2024-04-10	34.330	34.580	33.510	33.780	31.366	1,574,270
2024-04-09	33.970	34.510	33.780	34.480	32.016	1,374,618
2024-04-08	34.540	34.770	33.830	33.830	31.412	1,621,919
2024-04-03	34.750	35.000	34.410	34.700	32.220	1,244,100
2024-04-02	35.360	35.500	34.600	34.750	32.266	2,122,551
2024-04-01	34.300	35.510	34.300	35.350	32.824	1,856,775
2024-03-29	34.690	34.740	34.040	34.400	31.942	982,500
2024-03-28	34.520	35.270	34.340	34.650	32.174	1,850,550
2024-03-27	35.390	35.700	34.550	34.550	32.081	1,613,236
2024-03-26	34.980	35.940	34.750	35.380	32.851	2,370,670
2024-03-25	35.630	35.960	34.970	34.990	32.489	1,936,610
2024-03-22	36.850	36.950	35.730	35.860	33.297	2,536,770
2024-03-21	37.460	37.600	36.670	36.960	34.319	2,643,757
2024-03-20	36.140	37.650	36.130	37.370	34.699	4,223,656
2024-03-19	36.300	36.370	36.100	36.140	33.557	1,541,600
2024-03-18	36.470	36.480	36.000	36.420	33.817	2,154,607
2024-03-15	35.960	36.450	35.900	36.360	33.761	1,686,516
2024-03-14	36.610	37.460	36.060	36.280	33.687	2,061,479
2024-03-13	36.600	37.470	36.300	36.610	33.994	3,307,680
2024-03-12	35.970	36.650	35.960	36.610	33.994	3,039,892
2024-03-11	35.100	36.010	34.980	36.000	33.427	2,665,829
2024-03-08	35.220	35.540	34.950	35.280	32.759	2,020,515
2024-03-07	35.490	36.110	35.310	35.310	32.786	2,748,478
2024-03-06	34.940	35.860	34.940	35.540	33.000	3,103,676
2024-03-05	35.360	35.400	34.840	35.040	32.536	2,459,365
2024-03-04	35.370	35.950	34.950	35.460	32.926	2,869,660
2024-03-01	35.670	35.750	35.200	35.470	32.935	2,404,770
2024-02-29	34.360	35.670	34.350	35.670	33.121	3,661,740
2024-02-28	35.420	36.160	34.610	34.700	32.220	4,738,390
2024-02-27	34.700	35.380	34.560	35.380	32.851	3,316,665
2024-02-26	35.320	35.600	34.800	34.920	32.424	4,222,336
2024-02-23	35.300	35.320	34.690	35.160	32.647	4,007,676
2024-02-22	34.800	35.380	34.600	35.310	32.786	3,561,284
2024-02-21	35.000	36.160	34.610	35.030	32.526	5,414,220
2024-02-20	35.650	36.560	34.440	34.440	31.979	4,625,163
2024-02-19	37.700	37.700	35.700	36.060	33.483	6,023,507
2024-02-08	38.110	39.790	37.430	37.720	35.024	6,741,496
2024-02-07	34.200	38.280	34.010	38.240	35.507	6,583,860
2024-02-06	30.970	34.500	30.580	34.210	31.765	4,351,090
2024-02-05	30.350	32.200	29.250	31.200	28.970	3,946,135
2024-02-02	32.180	32.180	30.000	30.790	28.590	2,986,155
2024-02-01	30.500	32.290	30.500	31.730	29.462	3,677,351
2024-01-31	32.250	32.900	30.590	30.890	28.682	5,646,060
2024-01-30	34.760	35.180	34.170	34.170	31.728	1,250,480
2024-01-29	35.210	35.490	34.560	34.800	32.313	1,567,400
2024-01-26	36.160	36.600	34.930	35.100	32.591	2,531,881
2024-01-25	34.700	36.350	34.310	36.210	33.622	2,077,997
2024-01-24	34.700	35.250	33.600	34.700	32.220	2,341,800
2024-01-23	34.500	34.940	33.700	34.600	32.127	2,371,046

← NewerPage 11 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.