Winner Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	38.410	40.150	38.210	39.870	37.021	2,625,929
2023-10-26	38.160	38.670	37.600	38.480	35.730	1,695,994
2023-10-25	39.550	39.680	38.530	38.580	35.823	2,382,000
2023-10-24	38.660	40.480	38.660	39.500	36.677	2,951,642
2023-10-23	39.500	39.500	38.500	38.650	35.888	791,815
2023-10-20	39.200	39.670	38.890	39.300	36.491	1,082,920
2023-10-19	40.150	40.180	39.200	39.300	36.491	1,276,111
2023-10-18	41.310	41.310	40.210	40.480	37.587	1,496,760
2023-10-17	40.960	41.450	40.790	41.340	38.386	862,000
2023-10-16	41.320	41.370	40.800	40.960	38.033	757,494
2023-10-13	40.900	41.270	40.810	41.160	38.218	916,640
2023-10-12	41.060	41.480	40.870	41.000	38.070	928,220
2023-10-11	40.660	41.550	40.510	40.990	38.061	1,456,300
2023-10-10	41.010	41.290	40.350	40.510	37.615	977,581
2023-10-09	41.000	41.470	40.590	41.100	38.163	1,572,282
2023-09-28	42.610	42.860	40.880	41.060	38.126	2,268,855
2023-09-27	41.600	42.750	41.520	42.530	39.490	1,409,240
2023-09-26	42.450	42.730	41.710	41.810	38.822	876,440
2023-09-25	42.350	42.800	42.000	42.560	39.518	1,351,903
2023-09-22	42.150	42.350	41.560	42.270	39.249	1,138,839
2023-09-21	42.820	43.000	42.010	42.090	39.082	1,141,580
2023-09-20	42.580	43.050	42.580	42.810	39.750	1,091,001
2023-09-19	42.670	43.050	42.310	42.660	39.611	758,554
2023-09-18	41.830	42.770	41.720	42.700	39.648	1,179,336
2023-09-15	41.410	42.200	41.170	41.900	38.905	996,676
2023-09-14	41.750	41.770	41.000	41.250	38.302	712,940
2023-09-13	41.970	42.000	41.300	41.470	38.506	756,120
2023-09-12	42.540	42.640	41.870	41.950	38.952	1,030,305
2023-09-11	41.280	42.930	40.900	42.530	39.490	1,511,163
2023-09-08	41.430	41.750	41.060	41.060	38.126	532,701
2023-09-07	42.100	42.320	41.340	41.430	38.469	933,919
2023-09-06	42.530	42.800	42.090	42.090	39.082	1,089,785
2023-09-05	42.690	43.080	42.550	42.670	39.620	791,670
2023-09-04	42.700	42.920	42.230	42.850	39.788	909,048
2023-09-01	42.460	42.740	42.030	42.560	39.518	864,326
2023-08-31	41.920	42.460	41.630	42.300	39.277	1,025,060
2023-08-30	41.990	42.380	41.710	41.930	38.933	1,022,728
2023-08-29	39.750	41.980	39.710	41.860	38.868	2,068,637
2023-08-28	41.700	41.710	39.560	39.710	36.872	1,227,407
2023-08-25	40.530	40.570	39.480	39.670	36.835	848,307
2023-08-24	40.500	40.770	40.260	40.370	37.485	628,547
2023-08-23	40.170	40.760	40.170	40.360	37.476	774,020
2023-08-22	41.390	41.390	40.100	40.440	37.550	1,499,174
2023-08-21	40.880	41.490	40.340	40.720	37.810	1,182,097
2023-08-18	42.000	42.000	40.780	40.800	37.884	1,428,812
2023-08-17	42.000	42.000	41.140	41.610	38.636	1,499,600
2023-08-16	41.570	42.590	41.570	41.940	38.943	1,454,554
2023-08-15	41.900	42.300	41.350	41.810	38.822	1,046,620
2023-08-14	41.500	42.140	41.310	41.930	38.933	857,084
2023-08-11	42.450	42.660	41.760	41.780	38.794	887,440
2023-08-10	42.600	42.820	42.030	42.320	39.295	730,602
2023-08-09	42.480	42.860	42.120	42.590	39.546	785,113
2023-08-08	42.470	42.790	41.900	42.500	39.463	754,344
2023-08-07	42.850	42.970	42.090	42.470	39.435	1,216,516
2023-08-04	43.500	43.740	42.980	42.980	39.908	1,045,175
2023-08-03	43.140	43.560	43.000	43.200	40.113	664,678
2023-08-02	43.000	43.450	42.870	43.380	40.280	1,009,675
2023-08-01	43.470	43.840	43.000	43.210	40.122	1,087,999
2023-07-31	43.640	43.780	43.190	43.470	40.363	1,554,309
2023-07-28	42.400	43.640	42.120	43.400	40.298	1,656,646

← NewerPage 13 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.