Winner Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	61.220	61.840	60.590	60.740	38.483	2,442,753
2023-04-27	60.140	62.120	60.140	61.410	38.908	3,264,196
2023-04-26	59.940	61.210	59.570	59.920	37.964	3,061,536
2023-04-25	61.950	64.500	59.770	60.370	38.249	4,357,682
2023-04-24	61.040	61.550	60.000	60.300	38.205	1,927,504
2023-04-21	61.250	61.880	60.600	60.700	38.458	1,555,811
2023-04-20	62.300	62.680	60.690	61.120	38.724	2,260,396
2023-04-19	63.410	63.710	62.220	62.420	39.548	1,662,130
2023-04-18	63.710	64.490	63.530	63.530	40.251	1,234,024
2023-04-17	63.570	64.260	63.380	63.900	40.486	1,219,636
2023-04-14	64.800	65.290	63.850	63.890	40.479	1,464,663
2023-04-13	63.010	65.450	62.650	64.800	41.056	2,859,127
2023-04-12	64.870	65.160	62.880	63.150	40.010	3,121,111
2023-04-11	65.040	65.480	64.680	64.890	41.113	1,484,208
2023-04-10	65.660	65.860	65.010	65.300	41.373	1,265,691
2023-04-07	64.510	65.830	64.210	65.560	41.537	1,201,832
2023-04-06	65.390	66.000	64.500	64.500	40.866	1,627,736
2023-04-04	65.500	65.920	64.800	65.600	41.563	1,730,050
2023-04-03	66.200	66.620	65.510	65.510	41.506	1,935,592
2023-03-31	66.610	67.180	66.030	66.200	41.943	1,171,469
2023-03-30	65.850	66.630	65.500	66.630	42.215	1,275,005
2023-03-29	65.760	66.180	65.020	65.860	41.727	1,347,098
2023-03-28	66.220	66.260	65.290	65.500	41.499	1,331,943
2023-03-27	65.910	66.930	65.670	66.270	41.987	1,680,672
2023-03-24	65.810	66.640	65.680	65.900	41.753	1,024,389
2023-03-23	65.490	66.380	65.300	66.000	41.816	1,216,745
2023-03-22	65.650	66.280	65.180	65.660	41.601	1,291,568
2023-03-21	64.570	66.200	64.520	65.670	41.607	1,670,029
2023-03-20	64.240	65.450	64.100	64.620	40.942	1,626,940
2023-03-17	65.000	65.360	63.930	64.240	40.701	1,777,010
2023-03-16	65.750	65.770	64.600	64.800	41.056	1,409,542
2023-03-15	65.710	66.830	65.270	65.840	41.715	1,513,003
2023-03-14	66.010	66.180	64.380	65.260	41.347	2,403,010
2023-03-13	65.560	66.170	65.300	65.950	41.784	1,617,644
2023-03-10	66.600	66.600	65.900	66.040	41.841	1,631,207
2023-03-09	67.320	67.580	66.340	66.700	42.260	1,753,185
2023-03-08	66.670	67.460	66.590	67.320	42.652	1,023,286
2023-03-07	69.400	69.400	66.990	67.200	42.576	2,846,985
2023-03-06	68.670	69.390	68.310	69.110	43.786	1,501,180
2023-03-03	69.370	70.090	68.380	68.660	43.501	2,758,263
2023-03-02	70.350	70.980	69.350	69.370	43.951	2,118,284
2023-03-01	71.250	71.610	70.060	70.650	44.762	2,066,260
2023-02-28	70.300	71.780	70.170	71.340	45.199	2,236,950
2023-02-27	73.590	73.980	70.430	70.520	44.680	3,231,568
2023-02-24	72.190	73.980	71.780	73.390	46.498	3,250,842
2023-02-23	72.100	72.870	71.650	71.890	45.548	1,385,181
2023-02-22	72.200	72.200	71.550	71.870	45.535	1,090,831
2023-02-21	71.960	72.280	71.500	72.250	45.776	1,322,490
2023-02-20	71.180	72.200	70.310	72.010	45.624	2,506,147
2023-02-17	71.620	72.710	70.810	71.220	45.123	2,301,866
2023-02-16	72.200	74.140	71.060	71.620	45.377	3,577,732
2023-02-15	71.910	72.820	71.680	72.160	45.719	1,869,126
2023-02-14	72.010	72.270	70.810	71.890	45.548	2,369,829
2023-02-13	72.100	72.670	71.380	71.810	45.497	2,353,395
2023-02-10	72.430	73.100	71.640	72.010	45.624	1,640,062
2023-02-09	72.380	72.970	71.800	72.760	46.099	1,275,969
2023-02-08	71.500	73.130	71.500	72.390	45.865	1,994,143
2023-02-07	71.880	72.720	71.300	71.700	45.427	1,570,592
2023-02-06	72.350	72.700	71.020	71.430	45.256	2,089,022
2023-02-03	73.900	74.390	72.500	72.800	46.124	2,001,248

← NewerPage 15 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.