Winner Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	38.180	38.420	37.830	37.920	36.910	2,997,937
2025-10-21	38.420	38.610	38.000	38.250	37.232	4,455,361
2025-10-20	38.940	39.310	38.350	38.540	37.514	4,122,599
2025-10-17	39.770	39.830	38.680	38.770	37.738	4,385,130
2025-10-16	39.100	40.380	39.030	39.320	38.273	8,345,787
2025-10-15	38.740	39.550	38.330	39.240	38.195	4,614,899
2025-10-14	38.780	39.250	38.510	38.730	37.699	4,740,900
2025-10-13	38.680	38.950	38.270	38.530	37.504	5,283,283
2025-10-10	39.000	40.430	38.810	39.440	38.390	7,455,845
2025-10-09	38.330	38.940	38.110	38.810	37.777	4,568,464
2025-09-30	37.820	38.460	37.530	38.300	37.280	4,099,224
2025-09-29	37.780	37.890	37.000	37.640	36.638	3,286,660
2025-09-26	38.000	38.000	37.530	37.650	36.648	3,128,703
2025-09-25	38.110	38.550	37.730	37.840	36.833	3,781,667
2025-09-24	37.600	38.300	37.500	38.130	37.115	3,889,858
2025-09-23	38.500	38.520	36.910	37.620	36.618	7,981,106
2025-09-22	39.250	39.250	38.400	38.510	37.485	4,738,678
2025-09-19	39.010	39.270	38.690	39.250	38.205	5,095,271
2025-09-18	39.860	39.990	38.750	39.090	38.049	7,644,478
2025-09-17	39.720	40.600	39.620	39.740	38.682	7,872,798
2025-09-16	39.240	39.690	38.930	39.650	38.594	5,472,937
2025-09-15	39.220	40.000	38.570	39.570	38.516	8,254,740
2025-09-12	39.810	39.850	39.130	39.210	38.166	7,074,189
2025-09-11	39.850	39.850	39.150	39.790	38.731	6,210,932
2025-09-10	39.790	40.280	39.630	39.770	38.711	3,810,320
2025-09-09	40.500	40.640	39.500	39.790	38.731	6,507,520
2025-09-08	39.990	41.600	39.870	40.700	39.616	9,182,397
2025-09-05	39.600	40.180	39.030	40.090	39.023	5,827,563
2025-09-04	39.680	40.440	39.160	39.530	38.478	7,999,038
2025-09-03	41.500	42.190	39.500	39.600	38.546	9,780,985
2025-09-02	42.350	42.880	41.310	41.800	40.249	7,233,058
2025-09-01	42.660	43.030	42.100	42.350	40.779	7,688,317
2025-08-29	41.780	43.570	41.600	42.360	40.788	17,338,708
2025-08-28	40.900	41.980	39.390	41.870	40.316	14,034,835
2025-08-27	41.850	42.020	40.950	40.950	39.431	10,971,930
2025-08-26	41.900	42.580	41.770	41.900	40.345	9,985,700
2025-08-25	42.100	42.420	41.700	41.900	40.345	10,778,661
2025-08-22	42.860	42.940	41.640	42.090	40.528	10,148,860
2025-08-21	41.900	42.710	41.820	42.150	40.586	7,934,255
2025-08-20	41.180	42.300	41.070	41.890	40.336	7,966,177
2025-08-19	41.350	41.700	41.070	41.280	39.748	6,238,722
2025-08-18	40.800	41.800	40.690	41.420	39.883	9,051,687
2025-08-15	40.140	40.990	39.950	40.850	39.334	6,588,432
2025-08-14	41.100	41.100	40.040	40.270	38.776	6,630,736
2025-08-13	40.950	41.600	40.450	41.080	39.556	9,516,267
2025-08-12	40.410	41.600	40.410	40.930	39.411	8,594,469
2025-08-11	40.630	40.820	40.030	40.500	38.997	6,847,739
2025-08-08	41.090	41.380	40.410	40.530	39.026	4,911,640
2025-08-07	40.580	41.850	40.380	41.080	39.556	9,960,162
2025-08-06	40.500	40.880	39.840	40.720	39.209	6,698,530
2025-08-05	40.220	40.710	40.060	40.450	38.949	4,682,800
2025-08-04	39.810	40.130	39.460	40.100	38.612	6,189,084
2025-08-01	40.010	40.500	39.710	40.110	38.622	4,621,579
2025-07-31	40.800	40.880	40.000	40.000	38.516	6,701,716
2025-07-30	40.610	41.180	40.180	40.950	39.431	7,893,160
2025-07-29	42.330	42.460	40.700	40.820	39.305	9,161,902
2025-07-28	42.050	42.050	40.660	41.240	39.710	13,414,209
2025-07-25	41.510	43.880	41.510	42.480	40.904	14,651,756
2025-07-24	41.000	41.700	40.910	41.460	39.922	9,966,031
2025-07-23	39.850	41.400	39.640	40.800	39.286	12,287,112

← NewerPage 5 of 21 · 1,216 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.