Winner Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	45.760	46.690	45.180	45.900	43.969	4,232,944
2025-04-22	46.100	46.280	44.800	45.700	43.778	4,091,820
2025-04-21	43.000	46.220	42.880	46.020	44.084	4,563,929
2025-04-18	44.500	44.540	42.900	43.500	41.670	2,402,905
2025-04-17	44.640	45.110	44.100	44.540	42.667	2,152,660
2025-04-16	44.410	45.080	43.630	44.500	42.628	3,063,500
2025-04-15	43.910	46.100	43.610	44.800	42.916	6,043,452
2025-04-14	42.860	44.800	42.860	43.830	41.986	3,666,496
2025-04-11	42.840	43.020	41.890	42.400	40.617	3,432,514
2025-04-10	43.230	44.380	42.580	43.010	41.201	3,858,108
2025-04-09	41.130	43.650	40.210	43.120	41.306	5,427,310
2025-04-08	39.880	42.380	39.430	41.600	39.850	9,414,569
2025-04-07	42.060	43.000	37.420	38.650	37.024	8,087,670
2025-04-03	44.080	44.350	43.100	43.550	41.718	3,517,561
2025-04-02	43.740	45.090	43.500	44.440	42.571	3,547,460
2025-04-01	46.090	46.380	43.780	44.030	42.178	6,814,861
2025-03-31	45.030	46.280	45.000	46.060	44.123	4,941,480
2025-03-28	44.970	45.830	44.580	45.480	43.567	3,592,684
2025-03-27	44.760	45.840	44.530	45.230	43.328	4,275,080
2025-03-26	44.140	45.100	43.840	44.840	42.954	4,173,976
2025-03-25	44.480	46.640	44.250	44.370	42.504	6,075,287
2025-03-24	45.260	45.640	43.480	44.360	42.494	5,981,740
2025-03-21	44.000	47.230	44.000	45.260	43.356	11,640,880
2025-03-20	44.000	44.430	43.200	43.520	41.689	3,616,482
2025-03-19	44.640	44.890	42.980	44.210	42.350	6,923,651
2025-03-18	43.690	45.510	42.680	44.920	43.031	11,382,504
2025-03-17	42.860	44.960	42.080	43.900	42.053	27,514,700
2025-03-14	44.170	48.000	43.030	46.760	44.793	13,896,479
2025-03-13	40.910	43.750	40.780	43.580	41.747	9,437,492
2025-03-12	42.230	42.580	40.800	40.910	39.189	3,492,180
2025-03-11	41.590	41.960	40.520	41.830	40.071	7,599,962
2025-03-10	42.680	42.920	41.590	41.710	39.956	5,695,656
2025-03-07	44.160	44.160	42.150	42.550	40.760	6,348,120
2025-03-06	41.000	45.950	40.830	44.200	42.341	9,907,969
2025-03-05	40.750	41.630	40.230	40.830	39.113	3,604,249
2025-03-04	39.500	40.900	37.740	40.750	39.036	8,199,917
2025-03-03	38.610	40.400	38.450	39.610	37.944	6,175,260
2025-02-28	38.600	39.260	38.260	38.730	37.101	5,165,078
2025-02-27	36.480	38.990	36.320	38.700	37.072	7,815,618
2025-02-26	36.000	36.620	35.750	36.460	34.926	3,785,387
2025-02-25	36.990	37.100	35.630	35.800	34.294	5,720,180
2025-02-24	37.120	38.000	36.700	37.260	35.693	3,815,320
2025-02-21	37.260	38.140	37.100	37.370	35.798	3,877,054
2025-02-20	37.250	37.450	36.860	37.220	35.654	3,203,319
2025-02-19	37.500	37.860	37.020	37.260	35.693	3,035,899
2025-02-18	38.730	38.730	37.220	37.450	35.875	4,819,199
2025-02-17	37.840	39.890	37.800	38.720	37.091	5,268,335
2025-02-14	37.480	39.120	37.480	37.880	36.287	3,593,249
2025-02-13	36.970	38.150	36.650	37.720	36.133	5,122,200
2025-02-12	38.240	38.240	36.600	36.970	35.415	6,802,481
2025-02-11	37.090	38.760	37.000	38.240	36.632	6,516,449
2025-02-10	38.150	38.370	36.680	36.900	35.348	8,213,311
2025-02-07	39.050	39.350	37.800	38.000	36.402	6,908,925
2025-02-06	39.260	39.800	38.900	39.100	37.455	3,254,222
2025-02-05	40.800	41.410	39.410	39.470	37.810	2,637,200
2025-01-27	40.800	41.100	40.160	40.510	38.806	2,538,003
2025-01-24	40.380	41.200	39.950	40.220	38.528	3,442,474
2025-01-23	41.040	41.270	40.270	40.420	38.720	3,241,343
2025-01-22	41.160	41.780	40.310	40.750	39.036	2,803,459
2025-01-21	40.810	41.890	40.280	41.570	39.821	3,839,358

← NewerPage 7 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.