Winner Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	67.640	69.390	67.310	68.280	43.261	1,874,314
2022-11-01	66.020	67.980	65.700	67.980	43.070	2,350,966
2022-10-31	65.100	67.180	64.780	66.000	41.816	1,659,014
2022-10-28	67.640	68.080	64.810	65.100	41.246	1,939,854
2022-10-27	68.990	69.240	67.170	67.780	42.944	1,911,903
2022-10-26	68.240	69.670	68.000	68.900	43.653	2,269,117
2022-10-25	70.030	71.420	66.260	67.960	43.058	3,213,243
2022-10-24	72.730	72.820	70.420	70.950	44.952	1,792,418
2022-10-21	73.220	73.480	72.000	72.790	46.118	1,310,155
2022-10-20	72.830	74.280	72.200	72.810	46.131	2,050,899
2022-10-19	73.400	73.400	72.160	72.950	46.219	1,690,220
2022-10-18	74.030	74.520	73.320	73.810	46.764	2,616,786
2022-10-17	73.360	74.440	72.800	73.660	46.669	2,549,892
2022-10-14	69.550	74.300	69.140	73.880	46.809	3,394,136
2022-10-13	67.950	70.200	67.800	69.550	44.065	1,498,030
2022-10-12	67.320	68.370	65.500	67.940	43.045	1,210,300
2022-10-11	68.030	68.680	66.820	67.600	42.830	1,366,262
2022-10-10	68.060	70.750	67.600	68.010	43.090	2,058,705
2022-09-30	67.600	69.400	67.180	68.600	43.463	1,855,208
2022-09-29	66.970	68.500	66.060	67.820	42.969	1,461,418
2022-09-28	66.000	67.960	65.520	66.300	42.006	1,270,362
2022-09-27	64.800	66.450	63.510	66.300	42.006	1,411,218
2022-09-26	63.060	65.480	62.400	64.230	40.695	1,656,251
2022-09-23	64.760	64.760	62.100	63.060	39.953	1,899,486
2022-09-22	65.790	66.230	64.660	65.090	41.240	932,661
2022-09-21	66.430	66.700	65.170	65.740	41.651	1,031,924
2022-09-20	67.640	68.300	65.890	66.090	41.873	1,281,109
2022-09-19	67.560	68.530	66.320	67.700	42.893	1,125,846
2022-09-16	69.370	69.970	68.060	68.090	43.140	1,059,170
2022-09-15	71.200	71.290	68.880	69.470	44.015	1,225,694
2022-09-14	68.990	71.200	68.860	70.710	44.800	1,758,317
2022-09-13	67.960	70.300	67.280	69.960	44.325	2,329,390
2022-09-09	66.300	67.990	65.300	67.680	42.880	1,958,082
2022-09-08	67.700	67.700	64.760	66.010	41.822	3,432,961
2022-09-07	73.180	73.180	67.880	67.900	43.020	5,210,444
2022-09-06	73.630	75.290	73.000	73.420	46.517	2,420,471
2022-09-05	73.750	73.990	72.810	73.600	46.631	1,581,160
2022-09-02	70.510	73.900	70.110	73.660	46.669	3,065,749
2022-09-01	69.950	71.600	69.750	70.430	44.623	1,598,468
2022-08-31	70.010	71.230	69.680	70.050	44.382	1,365,373
2022-08-30	71.000	72.200	70.010	70.550	44.699	1,129,346
2022-08-29	70.500	71.920	69.790	71.100	45.047	1,531,892
2022-08-26	70.900	73.500	70.520	71.090	45.041	1,717,321
2022-08-25	71.340	71.510	70.120	70.840	44.883	1,670,659
2022-08-24	73.900	74.150	70.770	70.890	44.914	1,952,913
2022-08-23	75.080	75.080	73.600	74.030	46.904	1,817,767
2022-08-22	73.550	75.320	72.600	75.000	47.518	3,590,671
2022-08-19	74.290	75.270	72.950	73.300	46.441	2,206,551
2022-08-18	71.380	75.100	69.600	74.280	47.062	4,239,657
2022-08-17	72.590	73.330	70.760	71.020	44.997	1,847,864
2022-08-16	71.380	72.700	71.280	72.400	45.871	1,025,151
2022-08-15	73.700	73.990	71.580	71.600	45.364	1,725,859
2022-08-12	73.400	74.180	72.800	73.770	46.739	1,200,274
2022-08-11	73.080	73.800	72.280	73.180	46.365	1,144,155
2022-08-10	72.400	74.300	71.920	72.790	46.118	1,775,879
2022-08-09	72.830	73.480	72.180	72.400	45.871	927,500
2022-08-08	71.430	73.480	71.150	73.080	46.302	1,571,920
2022-08-05	69.880	71.780	69.680	71.520	45.313	1,310,181
2022-08-04	69.280	70.300	68.810	69.680	44.148	991,050
2022-08-03	68.800	70.700	68.800	69.540	44.059	1,499,549

← NewerPage 17 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.