Winner Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	40.570	41.900	40.110	40.260	38.567	3,804,541
2025-01-17	39.100	40.750	38.600	40.180	38.490	3,650,370
2025-01-16	39.970	39.970	38.700	39.100	37.455	2,361,780
2025-01-15	39.460	40.150	39.280	39.450	37.791	1,906,486
2025-01-14	37.500	40.000	37.450	39.550	37.886	4,384,740
2025-01-13	38.300	38.890	37.240	37.520	35.942	4,066,908
2025-01-10	38.850	39.430	38.210	38.460	36.842	3,078,084
2025-01-09	39.920	40.570	38.760	38.810	37.178	3,220,164
2025-01-08	39.500	40.630	38.680	40.120	38.432	4,302,786
2025-01-07	39.650	40.070	38.520	39.370	37.714	5,938,548
2025-01-06	39.540	41.140	39.070	39.490	37.829	5,326,977
2025-01-03	43.010	43.300	39.900	40.100	38.413	6,753,096
2025-01-02	42.080	44.180	42.010	42.970	41.163	8,177,110
2024-12-31	42.520	42.660	41.670	42.080	40.310	5,248,796
2024-12-30	42.680	43.100	42.320	42.340	40.559	2,421,800
2024-12-27	42.000	43.800	41.660	42.680	40.885	5,895,788
2024-12-26	41.550	42.680	41.550	41.950	40.186	3,015,309
2024-12-25	41.700	42.130	40.250	41.950	40.186	4,830,940
2024-12-24	41.050	42.490	40.980	41.870	40.109	4,240,509
2024-12-23	42.490	42.520	40.980	41.050	39.323	5,399,995
2024-12-20	41.100	43.880	41.100	42.600	40.808	8,009,920
2024-12-19	40.310	41.340	40.040	40.980	39.256	4,812,720
2024-12-18	40.800	41.420	40.170	40.920	39.199	4,921,491
2024-12-17	42.800	43.000	40.310	40.450	38.749	11,166,905
2024-12-16	42.510	44.450	41.850	43.260	41.440	10,952,721
2024-12-13	41.180	42.900	41.100	42.360	40.578	11,570,752
2024-12-12	39.800	41.900	39.640	41.500	39.754	9,903,058
2024-12-11	37.280	40.500	37.020	40.380	38.682	13,899,578
2024-12-10	38.230	38.700	37.010	37.200	35.635	6,469,781
2024-12-09	37.190	37.870	36.700	37.050	35.492	3,953,973
2024-12-06	36.350	37.590	36.300	37.150	35.587	4,555,729
2024-12-05	36.000	37.050	35.800	36.650	35.108	3,409,320
2024-12-04	37.030	38.070	36.010	36.220	34.697	4,346,680
2024-12-03	36.900	37.590	36.300	37.200	35.635	6,135,590
2024-12-02	35.920	38.600	35.690	37.500	35.923	12,260,081
2024-11-29	35.080	35.560	34.790	34.970	33.499	4,315,285
2024-11-28	35.100	35.770	34.710	35.200	33.719	4,532,179
2024-11-27	33.760	35.130	33.440	35.100	33.624	5,431,731
2024-11-26	34.450	35.070	33.830	33.840	32.417	3,419,160
2024-11-25	33.990	35.260	33.990	34.720	33.260	6,984,280
2024-11-22	35.190	35.970	33.780	33.900	32.474	7,219,796
2024-11-21	35.450	35.650	34.710	35.210	33.729	4,670,820
2024-11-20	34.010	35.440	33.950	35.430	33.940	9,215,000
2024-11-19	33.400	34.410	33.090	34.290	32.848	7,863,274
2024-11-18	32.140	33.990	32.100	33.400	31.995	8,615,731
2024-11-15	32.050	32.350	31.860	32.150	30.798	4,920,965
2024-11-14	33.040	33.160	32.010	32.100	30.750	3,384,248
2024-11-13	32.800	33.260	32.320	32.800	31.420	3,651,874
2024-11-12	33.290	33.980	32.770	33.080	31.689	6,700,464
2024-11-11	32.840	33.420	32.710	33.260	31.861	4,778,569
2024-11-08	34.000	34.200	33.190	33.210	31.813	6,511,211
2024-11-07	33.000	33.860	32.700	33.700	32.283	6,064,080
2024-11-06	33.660	33.740	32.750	33.260	31.861	8,009,294
2024-11-05	33.400	34.170	33.020	33.790	32.369	10,401,976
2024-11-04	32.350	33.850	32.200	33.840	32.417	11,471,720
2024-11-01	31.250	32.500	30.930	31.870	30.530	8,779,888
2024-10-31	30.990	31.740	30.790	31.190	29.878	6,454,600
2024-10-30	31.500	32.200	30.450	31.570	30.242	8,967,568
2024-10-29	31.600	33.260	31.480	31.900	30.558	13,154,412
2024-10-28	30.180	30.630	29.800	30.580	29.294	4,800,551

← NewerPage 8 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.