Winner Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	30.560	30.790	29.830	29.890	29.390	6,984,965
2026-07-16	29.050	31.080	29.020	30.700	30.187	9,246,610
2026-07-15	28.000	29.820	27.750	29.310	28.820	7,543,928
2026-07-14	27.560	28.150	27.300	28.060	27.591	4,023,962
2026-07-13	27.660	27.950	27.380	27.380	26.922	2,781,948
2026-07-10	27.500	28.060	27.060	27.670	27.207	3,438,738
2026-07-09	27.990	28.450	27.470	27.620	27.158	3,466,920
2026-07-08	28.160	28.350	27.630	28.190	27.719	3,140,276
2026-07-07	28.660	28.750	28.030	28.030	27.561	2,626,639
2026-07-06	28.880	29.080	28.420	28.790	28.309	3,659,800
2026-07-03	28.500	29.040	28.310	28.880	28.397	3,866,650
2026-07-02	28.500	28.870	28.230	28.500	28.024	3,621,434
2026-07-01	27.770	28.670	27.700	28.530	28.053	3,732,667
2026-06-30	28.190	28.280	27.510	27.990	27.522	4,277,402
2026-06-29	26.600	28.770	26.090	28.380	27.906	6,909,834
2026-06-26	27.700	27.830	26.770	26.790	26.342	3,272,528
2026-06-25	27.130	28.100	26.580	27.840	27.375	5,352,902
2026-06-24	27.990	28.080	27.000	27.200	26.745	3,571,640
2026-06-23	27.420	28.150	27.400	27.700	27.237	3,880,145
2026-06-22	27.190	27.640	26.510	27.540	27.080	4,123,434
2026-06-18	27.330	27.800	26.890	27.430	26.972	3,380,360
2026-06-17	27.580	27.680	27.200	27.320	26.863	2,606,415
2026-06-16	28.060	28.160	27.440	27.650	27.188	3,266,792
2026-06-15	28.140	28.440	27.910	28.050	27.581	2,965,210
2026-06-12	27.600	28.350	27.500	27.990	27.522	3,178,966
2026-06-11	27.990	28.380	27.500	27.650	27.188	2,377,289
2026-06-10	27.470	28.370	27.210	28.200	27.729	3,588,681
2026-06-09	27.760	27.890	27.350	27.530	27.070	2,841,680
2026-06-08	28.020	28.500	27.500	27.670	27.207	2,885,490
2026-06-05	28.240	28.640	28.100	28.310	27.837	2,356,880
2026-06-04	28.400	28.490	27.930	28.050	27.581	2,540,384
2026-06-03	28.990	29.120	28.200	28.310	27.837	3,559,420
2026-06-02	29.300	29.490	28.870	28.970	28.486	2,531,530
2026-06-01	29.130	29.700	29.130	29.490	28.997	2,500,713
2026-05-29	28.700	29.390	28.400	29.300	28.810	3,882,541
2026-05-28	29.390	29.390	28.300	28.820	28.338	3,877,511
2026-05-27	29.840	30.040	29.220	29.360	28.869	3,048,741
2026-05-26	30.090	30.540	29.880	29.990	29.489	2,452,439
2026-05-25	29.600	30.120	29.200	29.920	29.420	3,074,578
2026-05-22	29.870	29.970	29.530	29.770	28.977	2,472,820
2026-05-21	29.900	30.420	29.800	29.860	29.065	2,950,290
2026-05-20	30.120	30.290	29.710	30.040	29.240	2,714,264
2026-05-19	30.370	30.550	29.950	30.180	29.376	3,022,812
2026-05-18	30.900	30.980	30.220	30.370	29.561	2,992,420
2026-05-15	31.290	31.490	30.710	30.870	30.048	3,652,920
2026-05-14	31.800	31.860	31.230	31.300	30.467	3,094,274
2026-05-13	31.850	32.120	31.810	31.870	31.021	3,119,892
2026-05-12	32.060	32.060	31.620	31.850	31.002	2,938,200
2026-05-11	31.900	32.400	31.530	32.160	31.304	5,682,060
2026-05-08	32.050	32.070	31.820	31.860	31.012	2,869,359
2026-05-07	31.980	32.060	31.800	31.920	31.070	2,589,636
2026-05-06	32.100	32.530	31.800	31.980	31.129	5,136,292
2026-04-30	31.300	31.500	31.190	31.340	30.506	2,541,000
2026-04-29	30.950	31.420	30.910	31.300	30.467	2,872,405
2026-04-28	31.270	31.270	30.900	30.970	30.145	2,782,689
2026-04-27	31.050	31.340	30.900	31.270	30.437	3,645,161
2026-04-24	31.640	31.750	31.070	31.150	30.321	4,543,901
2026-04-23	32.300	32.360	31.540	31.640	30.798	6,261,244
2026-04-22	32.740	32.870	31.960	32.440	31.576	9,612,596
2026-04-21	33.980	34.400	33.730	33.910	33.007	4,805,573

← NewerPage 2 of 21 · 1,215 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.