Winner Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	39.500	40.150	39.380	39.850	38.371	6,727,235
2025-07-21	39.120	39.650	38.970	39.480	38.015	5,095,839
2025-07-18	39.360	39.410	38.880	39.160	37.707	4,353,240
2025-07-17	39.120	39.480	38.880	39.350	37.890	3,720,280
2025-07-16	38.800	39.300	38.650	39.170	37.717	4,333,257
2025-07-15	39.210	39.600	38.580	38.870	37.428	6,019,223
2025-07-14	39.820	39.890	38.790	39.360	37.900	8,529,630
2025-07-11	39.800	40.090	39.500	39.910	38.429	5,508,280
2025-07-10	39.720	39.940	39.550	39.780	38.304	3,747,852
2025-07-09	39.920	40.480	39.860	39.910	38.429	4,993,496
2025-07-08	39.800	40.110	39.620	39.960	38.477	5,685,287
2025-07-07	40.150	40.290	39.570	39.850	38.371	5,798,779
2025-07-04	41.100	41.100	39.440	40.200	38.708	9,725,574
2025-07-03	40.850	41.930	40.770	41.200	39.671	8,129,796
2025-07-02	41.640	41.640	40.600	40.750	39.238	7,889,024
2025-07-01	41.250	42.550	40.900	41.630	40.085	11,349,434
2025-06-30	40.200	41.210	40.200	41.100	39.575	10,594,676
2025-06-27	39.830	40.150	39.770	39.880	38.400	4,769,215
2025-06-26	40.400	40.580	39.770	39.820	38.343	6,548,135
2025-06-25	41.280	41.820	39.990	40.290	38.795	9,599,160
2025-06-24	40.990	41.700	40.620	41.130	39.604	6,937,980
2025-06-23	40.740	41.300	40.260	40.770	39.257	6,188,860
2025-06-20	41.740	42.050	40.780	40.870	39.354	7,273,973
2025-06-19	42.810	43.000	41.300	41.680	40.134	10,161,414
2025-06-18	43.910	43.910	42.860	43.180	41.578	5,583,660
2025-06-17	45.000	45.740	43.800	44.040	42.406	6,578,650
2025-06-16	46.600	47.170	44.730	44.960	43.292	11,378,525
2025-06-13	49.110	49.550	46.630	46.720	44.987	16,008,231
2025-06-12	50.260	51.100	49.100	49.560	47.721	6,919,714
2025-06-11	50.720	51.190	50.180	50.340	48.472	3,248,360
2025-06-10	49.440	51.350	49.030	50.470	48.597	5,779,120
2025-06-09	49.910	50.360	49.150	49.360	47.529	4,436,733
2025-06-06	51.080	51.200	49.110	49.590	47.750	6,489,848
2025-06-05	53.750	53.760	50.900	51.250	49.348	6,408,322
2025-06-04	52.860	53.780	52.220	53.750	51.756	6,188,744
2025-06-03	49.000	53.500	48.500	52.820	50.860	12,239,374
2025-05-30	48.300	48.980	48.180	48.380	46.585	3,128,757
2025-05-29	48.780	48.990	48.180	48.550	46.508	2,643,864
2025-05-28	49.280	49.390	48.500	48.720	46.671	3,058,940
2025-05-27	48.440	49.700	48.080	49.020	46.958	4,754,783
2025-05-26	48.960	49.500	47.980	48.460	46.422	2,898,324
2025-05-23	49.300	49.620	48.680	48.880	46.824	3,827,300
2025-05-22	49.610	50.760	49.100	49.480	47.399	4,653,177
2025-05-21	52.000	52.790	49.900	50.160	48.050	7,421,260
2025-05-20	50.680	54.500	50.580	52.600	50.388	10,480,460
2025-05-19	50.110	50.940	49.240	50.750	48.615	5,019,302
2025-05-16	50.080	50.900	49.680	49.870	47.772	3,241,818
2025-05-15	50.170	50.920	49.730	50.450	48.328	4,598,290
2025-05-14	51.610	51.630	49.720	50.280	48.165	5,210,846
2025-05-13	50.950	52.100	49.410	51.630	49.458	6,314,275
2025-05-12	52.180	52.310	50.380	50.930	48.788	5,202,113
2025-05-09	49.610	51.990	49.600	51.450	49.286	6,036,535
2025-05-08	51.550	51.550	49.380	49.800	47.705	6,026,781
2025-05-07	51.760	52.000	50.770	51.560	49.391	5,143,536
2025-05-06	52.220	52.370	49.860	50.870	48.730	8,792,221
2025-04-30	52.080	54.800	51.320	52.220	50.024	7,499,988
2025-04-29	48.960	52.700	48.550	52.080	49.889	8,872,260
2025-04-28	48.310	49.530	47.710	48.500	46.460	3,210,456
2025-04-25	49.020	49.400	47.470	48.730	46.680	4,911,614
2025-04-24	45.760	49.230	45.510	48.680	46.632	6,677,596

← NewerPage 6 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.