Winner Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	42.400	43.640	42.120	43.400	40.298	1,656,646
2023-07-27	42.650	42.680	42.220	42.480	39.444	822,353
2023-07-26	42.240	42.980	42.110	42.670	39.620	999,345
2023-07-25	42.220	42.520	41.810	42.290	39.268	1,028,648
2023-07-24	42.390	42.390	42.030	42.160	39.147	705,654
2023-07-21	41.520	42.660	41.520	42.240	39.221	1,142,461
2023-07-20	41.480	42.150	41.330	41.580	38.608	1,063,581
2023-07-19	40.970	41.370	40.810	41.290	38.339	528,602
2023-07-18	41.130	41.290	40.740	41.000	38.070	815,422
2023-07-17	41.800	41.820	40.400	41.070	38.135	1,400,464
2023-07-14	42.660	42.660	42.060	42.130	39.119	610,207
2023-07-13	41.920	42.840	41.880	42.610	39.565	1,153,503
2023-07-12	42.150	42.160	41.650	41.850	38.859	853,915
2023-07-11	41.470	42.030	41.220	41.950	38.952	688,229
2023-07-10	41.360	41.580	41.000	41.490	38.525	665,400
2023-07-07	41.220	41.930	41.030	41.170	38.228	651,580
2023-07-06	41.190	41.530	41.010	41.180	38.237	566,520
2023-07-05	41.650	41.750	41.100	41.190	38.246	751,520
2023-07-04	42.000	42.040	41.600	41.650	38.673	683,086
2023-07-03	41.780	42.110	41.600	41.980	38.980	827,396
2023-06-30	40.620	42.090	40.620	41.670	38.692	1,206,026
2023-06-29	40.330	40.900	40.330	40.620	37.717	736,973
2023-06-28	40.660	40.710	40.070	40.540	37.643	986,854
2023-06-27	40.100	40.820	40.010	40.600	37.698	943,480
2023-06-26	40.600	41.090	39.940	40.100	37.234	1,339,335
2023-06-21	41.850	41.900	40.720	40.730	37.819	1,079,266
2023-06-20	42.000	42.210	41.520	41.660	38.683	1,014,222
2023-06-19	42.840	42.840	41.980	42.100	39.091	1,219,094
2023-06-16	43.040	43.360	42.510	42.670	39.620	1,494,650
2023-06-15	43.250	43.300	42.700	43.100	40.020	1,121,249
2023-06-14	42.940	43.360	42.750	43.030	39.955	1,261,673
2023-06-13	43.120	43.420	42.800	43.030	39.955	1,571,351
2023-06-12	43.500	43.640	42.520	43.110	40.029	2,423,538
2023-06-09	42.700	43.860	42.440	43.860	40.725	3,246,290
2023-06-08	41.860	42.990	41.800	42.710	39.658	2,428,095
2023-06-07	40.880	42.660	40.800	41.910	38.915	3,715,883
2023-06-06	40.800	41.560	40.440	40.960	38.033	1,840,906
2023-06-05	40.880	41.180	40.330	41.000	38.070	1,641,011
2023-06-02	41.190	41.470	40.250	40.940	38.014	1,923,828
2023-06-01	58.660	59.900	57.400	59.480	37.685	2,658,625
2023-05-31	58.730	59.790	58.600	58.820	37.267	1,845,383
2023-05-30	59.500	59.650	57.860	58.700	37.191	1,906,438
2023-05-29	59.400	59.720	58.880	59.180	37.495	1,709,556
2023-05-26	59.010	59.440	58.630	59.130	37.463	784,942
2023-05-25	59.390	59.950	58.610	59.090	37.438	1,576,769
2023-05-24	59.780	60.020	59.300	59.590	37.755	1,517,275
2023-05-23	60.410	60.800	59.930	59.940	37.977	1,318,240
2023-05-22	60.240	60.660	59.850	60.270	38.186	1,325,445
2023-05-19	59.530	60.590	59.200	60.240	38.167	1,963,040
2023-05-18	59.690	59.960	59.090	59.470	37.679	1,316,047
2023-05-17	59.780	59.780	59.020	59.650	37.793	988,344
2023-05-16	59.910	60.490	59.280	59.610	37.768	1,555,589
2023-05-15	59.800	60.000	58.790	59.910	37.958	1,268,370
2023-05-12	59.180	60.360	59.180	59.480	37.685	1,392,563
2023-05-11	59.160	59.760	58.910	59.250	37.539	1,032,673
2023-05-10	58.300	60.010	57.800	59.000	37.381	2,256,902
2023-05-09	58.800	58.910	58.000	58.150	36.842	2,020,491
2023-05-08	59.650	60.110	58.570	58.650	37.159	2,303,285
2023-05-05	61.030	61.090	59.400	59.760	37.863	2,232,106
2023-05-04	60.500	61.330	59.880	61.030	38.667	2,633,286

← NewerPage 14 of 21 · 1,217 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.