Winner Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	58.120	58.150	56.600	56.850	35.474	877,682
2022-05-06	56.910	57.530	56.320	57.380	35.805	1,006,245
2022-05-05	56.950	58.920	56.220	57.890	36.123	1,593,802
2022-04-29	55.050	57.260	54.790	56.760	35.418	2,000,817
2022-04-28	55.200	55.720	53.620	54.530	34.026	1,593,576
2022-04-27	53.600	55.270	52.800	55.200	34.444	1,695,814
2022-04-26	55.760	56.180	54.050	54.070	33.739	1,817,018
2022-04-25	57.990	59.000	55.600	55.600	34.694	2,121,305
2022-04-22	59.000	59.000	56.580	58.760	36.666	2,638,927
2022-04-21	61.410	61.990	60.110	60.490	37.745	1,432,485
2022-04-20	61.310	62.560	61.060	61.540	38.400	1,365,803
2022-04-19	60.830	61.810	60.490	61.190	38.182	1,152,069
2022-04-18	60.850	61.180	59.830	60.860	37.976	967,107
2022-04-15	61.600	62.600	61.030	61.260	38.226	1,698,741
2022-04-14	60.600	63.800	60.180	62.030	38.706	2,503,060
2022-04-13	61.210	61.210	59.980	60.050	37.471	1,316,288
2022-04-12	60.800	61.500	59.710	61.320	38.263	1,752,696
2022-04-11	60.290	62.730	59.910	60.400	37.689	2,671,603
2022-04-08	60.590	60.970	59.030	59.400	37.065	1,911,189
2022-04-07	61.630	62.200	60.500	60.550	37.783	1,498,672
2022-04-06	60.970	62.370	60.970	61.600	38.438	1,824,312
2022-04-01	61.150	61.150	59.600	60.640	37.839	2,491,424
2022-03-31	61.490	62.280	61.000	61.390	38.307	2,204,945
2022-03-30	64.000	64.600	61.140	61.800	38.563	5,872,700
2022-03-29	67.660	68.580	65.800	66.070	41.227	1,345,621
2022-03-28	66.620	67.440	65.400	67.000	41.807	1,115,108
2022-03-25	67.780	68.370	67.000	67.040	41.832	1,379,355
2022-03-24	67.780	68.400	66.930	67.300	41.995	1,437,875
2022-03-23	68.080	68.980	67.800	68.310	42.625	1,119,769
2022-03-22	69.500	69.500	67.700	68.430	42.700	1,364,896
2022-03-21	68.370	70.430	67.860	69.400	43.305	2,670,445
2022-03-18	68.000	68.920	67.630	68.370	42.662	1,708,627
2022-03-17	67.660	69.900	67.350	68.200	42.556	2,366,117
2022-03-16	67.700	68.370	63.980	67.250	41.963	3,337,115
2022-03-15	68.600	70.450	67.000	67.220	41.945	2,632,149
2022-03-14	71.940	74.800	69.270	69.270	43.224	3,390,336
2022-03-11	68.000	71.800	66.180	71.240	44.453	2,916,524
2022-03-10	69.800	70.090	68.610	68.710	42.874	1,866,391
2022-03-09	71.130	71.950	66.100	68.420	42.693	3,883,940
2022-03-08	75.550	76.150	70.500	71.210	44.434	3,411,027
2022-03-07	76.080	77.980	74.750	76.320	47.623	2,848,428
2022-03-04	74.900	76.540	74.600	76.080	47.473	2,216,285
2022-03-03	74.360	76.100	73.850	75.200	46.924	2,175,749
2022-03-02	74.300	74.300	73.520	74.010	46.182	904,355
2022-03-01	74.100	74.450	73.700	74.290	46.356	880,850
2022-02-28	74.320	74.880	72.930	73.980	46.163	1,380,545
2022-02-25	73.490	74.500	72.910	73.930	46.132	1,256,957
2022-02-24	73.790	74.680	72.100	72.900	45.489	2,015,899
2022-02-23	73.000	73.940	72.590	73.900	46.113	1,525,743
2022-02-22	74.120	74.120	72.860	73.010	45.558	1,130,060
2022-02-21	74.210	74.880	73.660	74.490	46.481	1,109,220
2022-02-18	73.200	74.500	72.520	74.220	46.313	916,944
2022-02-17	74.000	75.050	72.900	73.100	45.614	1,629,427
2022-02-16	73.870	74.700	73.210	74.400	46.425	971,150
2022-02-15	72.760	74.300	72.600	73.700	45.988	1,154,969
2022-02-14	72.300	73.600	72.100	72.480	45.227	965,749
2022-02-11	75.640	75.640	72.680	72.890	45.483	2,271,547
2022-02-10	75.230	76.270	74.630	75.460	47.086	1,600,271
2022-02-09	74.050	75.630	73.000	75.230	46.943	2,304,500
2022-02-08	71.090	74.590	70.850	73.980	46.163	2,748,079

← NewerPage 19 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.