Winner Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	71.090	74.590	70.850	73.980	46.163	2,748,079
2022-02-07	72.080	72.980	70.000	71.100	44.366	2,686,919
2022-01-28	72.360	73.490	71.760	72.000	44.927	2,020,082
2022-01-27	75.480	75.690	71.560	71.840	44.828	3,333,701
2022-01-26	75.210	76.300	74.620	74.990	46.793	2,076,613
2022-01-25	76.800	77.400	74.810	74.810	46.681	2,630,994
2022-01-24	78.800	78.800	76.680	76.800	47.922	3,496,298
2022-01-21	83.840	84.350	78.880	78.990	49.289	5,370,913
2022-01-20	86.000	87.120	83.600	83.780	52.278	3,409,992
2022-01-19	87.660	87.660	85.440	86.280	53.838	3,428,740
2022-01-18	91.350	91.350	86.830	87.670	54.705	6,276,239
2022-01-17	92.930	96.880	91.540	92.720	57.856	6,262,405
2022-01-14	88.000	92.500	87.840	90.980	56.771	6,084,037
2022-01-13	92.000	92.920	87.800	87.840	54.811	6,143,771
2022-01-12	93.000	94.000	91.200	92.340	57.619	6,051,756
2022-01-11	90.010	96.220	89.010	93.720	58.480	11,342,230
2022-01-10	85.610	89.300	83.800	89.160	55.635	8,317,540
2022-01-07	87.000	89.360	84.610	84.900	52.977	6,928,737
2022-01-06	82.180	87.570	82.180	86.880	54.212	8,092,943
2022-01-05	84.280	84.360	81.900	82.120	51.242	2,855,188
2022-01-04	82.960	85.810	82.450	84.500	52.727	4,962,484
2021-12-31	81.740	82.860	81.190	82.450	51.448	2,014,198
2021-12-30	81.930	82.140	81.230	81.780	51.030	1,988,390
2021-12-29	80.470	82.600	79.510	82.080	51.217	2,576,173
2021-12-28	80.550	81.340	80.100	80.270	50.088	1,256,252
2021-12-27	81.400	82.480	79.910	80.100	49.982	1,714,638
2021-12-24	82.990	82.990	81.010	81.400	50.793	2,103,886
2021-12-23	80.200	82.890	80.160	82.840	51.691	3,553,853
2021-12-22	79.480	80.300	79.040	80.020	49.932	1,219,188
2021-12-21	79.180	79.510	78.770	79.360	49.520	1,301,865
2021-12-20	80.200	80.850	78.900	79.040	49.320	1,501,820
2021-12-17	79.860	81.500	79.620	80.040	49.944	1,763,168
2021-12-16	79.400	80.170	78.630	79.850	49.826	1,494,991
2021-12-15	81.500	81.500	79.600	79.660	49.707	2,517,270
2021-12-14	82.700	82.700	80.900	81.190	50.662	2,047,673
2021-12-13	82.660	83.470	82.080	82.130	51.248	2,548,847
2021-12-10	82.660	84.100	82.300	83.280	51.966	3,321,724
2021-12-09	81.620	82.970	81.150	82.620	51.554	2,495,780
2021-12-08	83.000	83.000	80.880	81.610	50.924	1,896,739
2021-12-07	81.400	82.920	81.200	82.180	51.280	1,675,282
2021-12-06	83.900	83.970	81.000	81.070	50.587	2,184,140
2021-12-03	82.190	83.680	82.190	83.200	51.916	1,668,769
2021-12-02	84.010	84.800	82.300	82.500	51.479	2,215,589
2021-12-01	86.080	86.080	83.400	84.010	52.421	3,199,788
2021-11-30	86.280	87.450	84.410	86.380	53.900	4,176,373
2021-11-29	86.660	89.640	84.260	85.200	53.164	5,767,458
2021-11-26	86.460	87.450	84.230	84.270	52.584	4,335,114
2021-11-25	84.020	87.150	83.070	86.060	53.701	6,286,813
2021-11-24	80.130	84.600	80.010	84.020	52.428	6,621,750
2021-11-23	80.200	80.660	79.870	80.500	50.231	1,231,004
2021-11-22	81.030	81.990	79.750	80.700	50.356	1,962,748
2021-11-19	80.120	80.500	79.700	80.230	50.063	920,640
2021-11-18	80.710	81.180	80.000	80.110	49.988	1,503,614
2021-11-17	80.830	81.490	80.050	80.690	50.350	1,594,938
2021-11-16	82.210	82.500	80.550	80.830	50.437	2,713,296
2021-11-15	81.120	82.660	80.610	81.970	51.149	2,726,518
2021-11-12	81.650	82.500	80.810	81.100	50.606	2,023,782
2021-11-11	80.500	82.190	79.640	81.910	51.111	2,191,141
2021-11-10	79.730	80.440	79.090	80.270	50.088	1,442,526
2021-11-09	79.990	80.840	79.400	79.730	49.751	1,400,256

← NewerPage 20 of 21 · 1,213 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.