Winner Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	73.120	74.400	73.080	73.900	46.821	1,904,799
2023-02-01	71.920	73.960	71.920	73.560	46.606	2,634,682
2023-01-31	73.200	73.950	71.750	71.900	45.554	3,419,914
2023-01-30	75.250	76.250	73.580	73.650	46.663	3,422,942
2023-01-20	74.300	76.200	73.980	75.220	47.658	3,811,210
2023-01-19	73.710	74.870	73.050	74.320	47.087	2,194,273
2023-01-18	74.600	75.550	73.250	73.400	46.505	3,305,384
2023-01-17	76.150	76.490	74.500	74.810	47.398	2,627,242
2023-01-16	75.020	76.690	75.020	76.100	48.215	4,270,401
2023-01-13	75.360	75.770	74.030	74.980	47.506	3,231,765
2023-01-12	73.300	75.860	71.400	74.790	47.385	6,113,476
2023-01-11	71.630	73.440	71.100	71.740	45.453	3,015,262
2023-01-10	71.500	72.660	70.610	71.630	45.383	2,269,957
2023-01-09	70.800	72.640	70.600	71.810	45.497	2,721,091
2023-01-06	71.140	72.600	70.880	71.520	45.313	2,140,528
2023-01-05	71.460	71.970	70.640	71.440	45.263	2,417,192
2023-01-04	71.440	72.640	70.180	71.650	45.396	3,310,274
2023-01-03	71.500	72.280	70.260	71.120	45.060	2,498,795
2022-12-30	69.850	71.880	69.120	71.500	45.301	3,167,185
2022-12-29	67.730	70.720	67.510	69.940	44.312	3,395,460
2022-12-28	68.080	69.080	67.170	68.390	43.330	2,522,970
2022-12-27	69.220	69.380	65.840	68.800	43.590	4,394,621
2022-12-26	69.000	69.390	68.490	69.220	43.856	2,184,599
2022-12-23	70.710	71.430	68.130	68.610	43.470	4,417,513
2022-12-22	71.950	73.000	70.570	70.810	44.864	3,576,876
2022-12-21	73.110	74.200	71.580	71.770	45.472	2,312,913
2022-12-20	73.000	73.930	72.050	72.990	46.245	2,712,820
2022-12-19	75.100	76.360	72.000	73.070	46.295	4,872,802
2022-12-16	75.490	77.660	75.210	76.000	48.152	4,163,342
2022-12-15	76.880	78.690	75.310	75.450	47.803	4,739,295
2022-12-14	79.110	79.500	77.410	77.530	49.121	4,853,459
2022-12-13	80.550	80.560	77.580	79.980	50.673	6,892,898
2022-12-12	79.200	83.120	78.020	81.000	51.320	11,718,407
2022-12-09	75.430	77.100	74.450	75.780	48.012	7,176,811
2022-12-08	74.920	75.520	73.330	74.970	47.499	5,521,094
2022-12-07	72.600	75.100	70.800	74.960	47.493	7,724,687
2022-12-06	74.700	75.900	71.320	72.030	45.637	7,233,608
2022-12-05	77.000	77.000	73.200	74.900	47.455	9,576,196
2022-12-02	68.590	77.320	68.500	77.010	48.792	12,452,109
2022-12-01	69.000	70.870	68.160	68.740	43.552	2,813,111
2022-11-30	69.100	69.960	67.300	67.330	42.659	2,511,054
2022-11-29	66.950	70.100	66.920	69.100	43.780	3,314,834
2022-11-28	67.840	69.420	66.900	67.490	42.760	2,327,668
2022-11-25	67.600	68.790	66.610	68.190	43.204	1,758,209
2022-11-24	66.990	67.670	66.860	67.600	42.830	1,161,720
2022-11-23	66.910	67.480	66.380	66.790	42.317	1,663,705
2022-11-22	69.170	69.330	66.880	67.210	42.583	2,959,255
2022-11-21	71.100	71.370	68.310	69.160	43.818	2,775,081
2022-11-18	69.970	72.070	69.960	71.040	45.009	2,638,402
2022-11-17	70.480	70.970	69.400	70.140	44.439	1,561,897
2022-11-16	71.510	72.430	70.530	70.780	44.845	2,353,806
2022-11-15	71.600	71.880	70.110	71.460	45.275	2,312,574
2022-11-14	69.010	72.280	67.450	71.850	45.522	3,592,103
2022-11-11	73.600	74.100	69.100	69.500	44.034	4,902,217
2022-11-10	68.000	72.980	67.810	72.440	45.896	3,836,543
2022-11-09	68.500	69.000	67.800	68.100	43.147	1,022,756
2022-11-08	69.970	70.290	68.020	68.250	43.242	1,722,670
2022-11-07	68.250	70.880	67.480	70.420	44.616	2,854,194
2022-11-04	68.020	68.980	67.500	68.220	43.223	1,477,193
2022-11-03	67.300	68.440	66.910	67.760	42.931	1,204,975

← NewerPage 16 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.