Winner Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	71.010	71.180	69.510	69.810	44.230	1,951,787
2022-08-01	69.880	71.980	68.790	71.760	45.465	2,039,678
2022-07-29	70.360	72.270	69.700	70.010	44.357	1,780,480
2022-07-28	70.840	71.360	69.990	70.070	44.395	1,456,581
2022-07-27	70.990	71.800	70.320	70.830	44.876	1,010,017
2022-07-26	70.900	71.370	69.500	71.130	45.066	1,180,635
2022-07-25	72.010	72.480	70.900	71.070	45.028	1,003,284
2022-07-22	71.680	73.790	70.900	71.610	45.370	1,501,904
2022-07-21	73.950	74.180	71.720	71.940	45.579	1,300,520
2022-07-20	71.120	74.180	70.960	73.270	46.422	2,041,173
2022-07-19	72.500	72.980	70.100	71.120	45.060	2,583,872
2022-07-18	73.890	74.010	72.110	72.240	45.770	2,325,716
2022-07-15	74.650	74.650	72.290	73.440	46.530	2,223,758
2022-07-14	73.210	75.400	72.680	74.650	47.296	2,564,872
2022-07-13	72.000	74.140	71.200	72.760	46.099	2,930,524
2022-07-12	77.870	78.120	71.000	71.330	45.193	4,164,815
2022-07-11	71.920	74.090	71.570	73.200	46.378	3,600,528
2022-07-08	71.620	72.740	71.060	72.110	45.687	1,634,780
2022-07-07	71.760	73.060	70.680	71.620	45.377	2,671,270
2022-07-06	72.290	73.300	70.710	72.150	45.713	3,146,812
2022-07-05	69.350	73.180	69.350	72.660	46.036	6,708,844
2022-07-04	67.870	69.480	66.810	69.320	43.920	2,919,553
2022-07-01	67.100	68.840	66.300	67.550	42.798	2,578,930
2022-06-30	65.510	67.000	65.510	66.500	42.133	2,256,891
2022-06-29	66.850	66.990	65.050	65.060	41.220	1,813,179
2022-06-28	64.860	67.680	63.950	66.520	42.146	4,367,398
2022-06-27	62.590	65.550	62.500	64.960	41.157	2,963,493
2022-06-24	62.280	63.390	62.110	62.590	39.656	1,250,578
2022-06-23	61.820	62.600	61.750	62.480	39.586	1,015,470
2022-06-22	63.140	63.850	61.950	62.020	39.294	1,336,707
2022-06-21	64.260	64.340	62.710	63.130	39.998	1,367,318
2022-06-20	65.000	65.490	63.940	64.030	40.568	1,581,721
2022-06-17	63.450	64.740	62.620	64.700	40.992	1,611,782
2022-06-16	63.670	64.990	63.580	63.830	40.441	1,464,066
2022-06-15	64.080	65.470	63.570	63.570	40.276	1,811,600
2022-06-14	64.180	64.490	63.030	64.350	40.771	1,597,608
2022-06-13	64.650	65.700	64.000	64.780	41.043	2,062,893
2022-06-10	62.500	65.610	62.500	65.610	41.569	3,619,732
2022-06-09	63.380	64.280	61.880	62.480	39.586	1,972,227
2022-06-08	62.320	64.770	61.990	62.700	39.725	2,924,371
2022-06-07	62.000	63.590	61.310	62.850	39.820	2,561,223
2022-06-06	60.380	62.620	59.800	62.000	39.282	2,558,410
2022-06-02	59.240	59.920	58.190	59.780	37.875	1,259,258
2022-06-01	59.330	61.290	58.980	59.240	37.533	2,132,394
2022-05-31	59.790	59.790	58.280	59.310	37.577	946,654
2022-05-30	58.590	59.750	58.450	59.120	37.457	1,046,917
2022-05-27	58.990	59.300	57.750	58.300	36.938	917,980
2022-05-26	59.880	60.080	58.860	59.490	37.121	1,116,302
2022-05-25	59.000	60.150	58.900	59.990	37.433	707,098
2022-05-24	61.740	61.900	59.000	59.390	37.059	1,655,460
2022-05-23	60.990	61.750	60.810	61.410	38.319	795,432
2022-05-20	61.440	62.600	61.000	61.200	38.188	1,376,737
2022-05-19	60.030	62.310	60.000	61.370	38.294	2,041,426
2022-05-18	58.540	61.090	58.030	60.520	37.764	2,106,458
2022-05-17	56.900	58.850	56.680	58.600	36.566	1,643,832
2022-05-16	58.020	58.320	56.880	57.080	35.617	1,182,234
2022-05-13	58.870	59.900	57.500	57.680	35.992	1,301,018
2022-05-12	58.000	59.590	57.900	58.770	36.672	1,062,341
2022-05-11	58.390	59.850	58.140	58.500	36.503	1,551,338
2022-05-10	56.500	58.690	55.720	58.640	36.591	2,053,724

← NewerPage 18 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.