Winner Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	33.560	34.410	33.510	33.840	32.939	4,612,486
2026-04-17	33.880	33.880	33.430	33.470	32.579	3,296,311
2026-04-16	33.900	34.250	33.650	33.890	32.988	4,372,615
2026-04-15	33.080	34.730	33.020	33.860	32.959	6,842,468
2026-04-14	32.800	32.900	32.410	32.880	32.005	2,530,492
2026-04-13	32.810	33.050	32.550	32.700	31.829	1,988,780
2026-04-10	32.690	33.250	32.490	32.820	31.946	3,173,261
2026-04-09	33.160	33.300	32.300	32.370	31.508	3,426,960
2026-04-08	32.820	33.420	32.660	33.400	32.511	3,870,690
2026-04-07	32.570	32.750	32.230	32.310	31.450	1,954,320
2026-04-03	33.000	33.160	32.380	32.540	31.674	2,089,780
2026-04-02	33.690	33.790	32.950	33.030	32.151	2,543,319
2026-04-01	33.490	33.680	33.000	33.650	32.754	2,908,559
2026-03-31	33.420	33.830	33.000	33.020	32.141	2,493,879
2026-03-30	32.450	33.620	32.440	33.420	32.530	2,828,301
2026-03-27	32.330	33.080	32.180	32.950	32.073	2,011,756
2026-03-26	32.870	33.320	32.410	32.490	31.625	2,141,546
2026-03-25	32.550	33.100	32.460	32.860	31.985	2,702,296
2026-03-24	32.250	32.570	31.720	32.450	31.586	3,720,094
2026-03-23	33.000	33.020	31.480	31.800	30.953	4,706,387
2026-03-20	33.500	33.880	33.330	33.330	32.443	3,024,485
2026-03-19	34.130	34.280	33.350	33.430	32.540	3,898,299
2026-03-18	34.580	34.640	34.120	34.400	33.484	2,447,560
2026-03-17	34.470	34.840	34.370	34.610	33.689	2,939,380
2026-03-16	34.520	34.770	34.100	34.430	33.513	3,274,027
2026-03-13	34.420	34.810	34.390	34.660	33.737	4,934,117
2026-03-12	34.210	34.230	33.910	33.940	33.036	2,378,280
2026-03-11	34.440	34.440	34.100	34.180	33.270	3,142,429
2026-03-10	34.350	34.480	34.100	34.460	33.543	2,892,077
2026-03-09	34.160	34.430	33.610	34.000	33.095	4,111,960
2026-03-06	33.610	34.400	33.590	34.260	33.348	3,336,924
2026-03-05	34.150	34.360	33.550	33.700	32.803	4,214,163
2026-03-04	34.100	34.400	33.600	33.730	32.832	3,780,963
2026-03-03	35.020	35.360	34.300	34.330	33.416	4,809,182
2026-03-02	35.500	35.600	34.950	35.100	34.165	4,561,003
2026-02-27	35.570	35.750	35.380	35.710	34.759	2,791,499
2026-02-26	35.610	36.090	35.460	35.570	34.623	4,225,802
2026-02-25	35.180	35.690	35.110	35.490	34.545	3,670,949
2026-02-24	34.980	35.080	34.560	35.030	34.097	2,543,126
2026-02-13	35.230	35.340	34.660	34.680	33.757	3,638,152
2026-02-12	35.410	35.510	35.080	35.280	34.341	2,243,040
2026-02-11	35.370	35.550	35.290	35.390	34.448	1,922,340
2026-02-10	35.700	35.720	35.350	35.400	34.458	3,439,655
2026-02-09	35.990	36.000	35.520	35.710	34.759	3,339,233
2026-02-06	35.700	35.930	35.500	35.710	34.759	2,608,613
2026-02-05	35.460	36.170	35.420	35.870	34.915	4,112,073
2026-02-04	35.250	35.610	35.050	35.580	34.633	3,227,037
2026-02-03	35.060	35.300	34.900	35.270	34.331	2,985,097
2026-02-02	35.230	35.660	34.910	34.940	34.010	4,297,324
2026-01-30	36.590	36.590	35.220	35.400	34.458	6,854,990
2026-01-29	36.490	36.680	35.810	36.410	35.441	4,563,729
2026-01-28	37.100	37.100	36.390	36.480	35.509	4,478,420
2026-01-27	37.710	37.730	36.480	37.000	36.015	6,001,204
2026-01-26	37.180	38.080	37.100	37.610	36.609	8,693,430
2026-01-23	36.450	37.000	36.400	36.940	35.956	5,083,171
2026-01-22	36.550	36.580	36.320	36.430	35.460	3,612,822
2026-01-21	36.510	36.830	36.300	36.450	35.480	5,753,391
2026-01-20	36.490	37.170	36.480	36.860	35.879	5,153,811
2026-01-19	36.500	36.830	36.400	36.550	35.577	6,164,806
2026-01-16	38.220	38.350	36.090	36.350	35.382	15,380,801

← NewerPage 3 of 5 · 242 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.