Winner Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	37.390	37.390	33.580	35.080	32.573	3,076,783
2024-01-19	37.880	38.050	37.360	37.460	34.783	1,751,260
2024-01-18	37.260	38.020	36.540	37.910	35.201	2,414,852
2024-01-17	38.080	38.680	37.180	37.370	34.699	1,985,260
2024-01-16	38.420	38.850	37.600	38.270	35.535	2,025,540
2024-01-15	37.650	39.120	37.400	38.640	35.878	2,463,287
2024-01-12	37.370	38.750	37.370	37.810	35.108	2,545,886
2024-01-11	37.150	37.800	36.880	37.540	34.857	1,576,040
2024-01-10	36.350	37.580	36.060	37.180	34.523	1,838,280
2024-01-09	36.260	36.690	36.050	36.310	33.715	1,239,620
2024-01-08	37.000	37.100	36.200	36.200	33.613	1,144,459
2024-01-05	37.490	37.580	36.950	37.100	34.449	1,132,520
2024-01-04	37.250	37.500	37.000	37.480	34.801	1,182,520
2024-01-03	37.500	37.610	37.150	37.250	34.588	970,346
2024-01-02	37.260	37.850	37.230	37.480	34.801	1,512,466
2023-12-29	36.770	37.450	36.770	37.250	34.588	1,197,020
2023-12-28	36.080	37.090	36.080	36.940	34.300	1,681,120
2023-12-27	36.160	36.320	35.820	36.190	33.604	1,098,123
2023-12-26	36.420	36.820	36.000	36.140	33.557	1,205,500
2023-12-25	36.600	36.880	36.240	36.330	33.734	1,361,600
2023-12-22	36.640	36.900	36.050	36.670	34.049	1,493,660
2023-12-21	36.250	36.430	35.720	36.380	33.780	1,400,392
2023-12-20	36.530	36.790	36.260	36.300	33.706	913,841
2023-12-19	36.400	36.580	35.950	36.490	33.882	1,056,120
2023-12-18	36.570	36.600	36.160	36.290	33.696	1,100,100
2023-12-15	37.020	37.040	36.370	36.600	33.984	1,642,256
2023-12-14	37.150	37.240	36.820	36.820	34.189	1,224,791
2023-12-13	37.580	37.640	36.990	37.050	34.402	1,446,521
2023-12-12	37.390	37.680	37.230	37.660	34.969	1,305,960
2023-12-11	37.520	37.600	36.550	37.500	34.820	1,852,660
2023-12-08	37.800	38.010	37.500	37.510	34.829	1,695,835
2023-12-07	37.890	38.250	37.580	38.020	35.303	1,512,280
2023-12-06	37.790	38.270	37.200	37.890	35.182	1,325,400
2023-12-05	38.130	38.180	37.690	37.700	35.006	1,422,060
2023-12-04	38.750	38.770	38.060	38.130	35.405	1,343,160
2023-12-01	38.800	39.000	38.300	38.710	35.943	1,386,860
2023-11-30	39.280	39.280	38.500	38.750	35.981	1,117,060
2023-11-29	39.450	39.600	38.850	38.910	36.129	1,118,260
2023-11-28	39.230	39.660	38.830	39.500	36.677	1,152,386
2023-11-27	39.740	39.750	39.010	39.230	36.426	1,478,030
2023-11-24	39.960	39.960	39.470	39.750	36.909	1,102,273
2023-11-23	39.350	39.980	39.320	39.960	37.104	1,046,080
2023-11-22	39.700	39.900	39.350	39.400	36.584	1,022,280
2023-11-21	39.820	40.070	39.700	39.700	36.863	1,515,869
2023-11-20	39.670	39.980	39.450	39.850	37.002	1,094,454
2023-11-17	39.820	39.990	39.630	39.790	36.946	889,280
2023-11-16	40.320	40.320	39.730	39.950	37.095	1,272,760
2023-11-15	39.990	40.440	39.940	40.390	37.503	1,546,374
2023-11-14	39.980	40.290	39.740	39.930	37.076	1,069,262
2023-11-13	40.190	40.350	39.900	40.180	37.308	978,519
2023-11-10	40.000	40.380	39.820	40.120	37.253	1,001,120
2023-11-09	40.530	40.650	40.130	40.190	37.318	1,099,626
2023-11-08	40.460	40.700	40.210	40.450	37.559	1,424,260
2023-11-07	40.530	40.790	40.400	40.490	37.596	1,459,395
2023-11-06	40.440	40.900	40.380	40.630	37.726	1,796,043
2023-11-03	40.280	40.770	40.150	40.400	37.513	1,206,020
2023-11-02	40.290	40.650	40.090	40.270	37.392	1,166,380
2023-11-01	40.200	40.500	39.700	40.400	37.513	1,518,978
2023-10-31	40.030	40.240	39.610	40.170	37.299	1,584,940
2023-10-30	39.560	40.180	39.190	40.030	37.169	2,104,897

← NewerPage 12 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.