Winner Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	29.650	30.580	29.580	30.200	28.930	4,193,160
2024-10-24	29.800	30.130	29.470	29.560	28.317	2,630,620
2024-10-23	30.080	30.330	29.800	29.940	28.681	4,463,360
2024-10-22	29.350	30.290	29.140	30.090	28.824	5,403,919
2024-10-21	29.990	30.010	29.080	29.410	28.173	5,392,521
2024-10-18	28.210	30.780	28.080	29.790	28.537	7,384,213
2024-10-17	28.700	29.190	28.170	28.220	27.033	3,610,989
2024-10-16	28.650	29.240	28.420	28.440	27.244	3,918,760
2024-10-15	29.140	29.580	28.730	28.920	27.704	4,734,486
2024-10-14	29.400	29.480	28.320	29.410	28.173	5,422,140
2024-10-11	30.480	30.480	28.750	29.180	27.953	6,273,391
2024-10-10	30.490	31.640	30.340	30.490	29.208	10,050,616
2024-10-09	35.000	35.000	30.000	30.330	29.054	19,139,380
2024-10-08	37.870	37.870	32.910	36.980	35.425	21,526,114
2024-09-30	29.460	32.470	29.340	31.800	30.462	13,457,845
2024-09-27	27.650	29.000	27.440	28.720	27.129	6,673,761
2024-09-26	25.940	27.010	25.750	26.990	25.495	4,093,695
2024-09-25	25.500	26.270	25.260	25.800	24.371	3,571,760
2024-09-24	24.270	25.360	24.120	25.320	23.917	2,731,117
2024-09-23	24.110	24.240	23.850	23.920	22.595	1,067,597
2024-09-20	24.560	24.560	23.940	24.130	22.793	1,265,177
2024-09-19	24.170	24.960	24.080	24.480	23.124	2,043,900
2024-09-18	24.900	24.900	23.730	24.060	22.727	2,036,320
2024-09-13	24.800	24.880	24.460	24.460	23.105	960,413
2024-09-12	24.870	25.370	24.770	24.820	23.445	1,110,943
2024-09-11	24.820	25.250	24.710	24.940	23.558	835,440
2024-09-10	25.130	25.200	24.590	24.960	23.577	1,516,700
2024-09-09	25.130	25.520	24.980	25.130	23.738	984,840
2024-09-06	25.650	25.800	25.160	25.240	23.842	1,087,020
2024-09-05	25.650	26.060	25.500	25.690	24.267	1,677,660
2024-09-04	25.220	25.870	25.150	25.500	24.087	1,507,381
2024-09-03	25.440	25.750	25.010	25.350	23.946	1,758,638
2024-09-02	25.580	25.880	25.400	25.420	24.012	1,977,200
2024-08-30	25.510	25.960	25.400	25.570	24.153	2,864,011
2024-08-29	24.170	25.820	24.040	25.530	24.116	3,651,613
2024-08-28	23.650	24.670	23.590	24.170	22.831	2,663,663
2024-08-27	23.790	23.950	23.420	23.450	22.151	1,181,320
2024-08-26	23.720	24.020	23.550	23.760	22.444	1,191,040
2024-08-23	23.570	23.780	23.310	23.550	22.245	1,243,180
2024-08-22	23.650	23.910	23.460	23.570	22.264	1,441,420
2024-08-21	24.210	24.250	23.450	23.690	22.378	1,910,975
2024-08-20	25.340	25.420	24.130	24.200	22.859	2,563,120
2024-08-19	25.700	25.950	25.220	25.220	23.823	1,627,160
2024-08-16	25.870	26.020	25.660	25.770	24.342	1,291,440
2024-08-15	25.870	26.400	25.720	25.960	24.522	1,424,320
2024-08-14	26.060	26.170	25.760	25.830	24.399	1,064,459
2024-08-13	26.090	26.200	25.860	26.170	24.720	1,048,920
2024-08-12	26.080	26.470	25.900	26.080	24.635	1,606,947
2024-08-09	26.310	26.670	25.990	26.010	24.569	1,311,373
2024-08-08	26.100	26.720	25.870	26.440	24.975	1,853,680
2024-08-07	26.130	26.240	25.760	26.010	24.569	1,116,860
2024-08-06	25.790	26.350	25.700	26.130	24.682	1,774,286
2024-08-05	25.800	26.400	25.600	25.640	24.219	1,618,280
2024-08-02	26.040	26.420	25.800	25.900	24.465	1,461,810
2024-08-01	26.230	26.390	25.890	26.030	24.588	1,229,900
2024-07-31	25.080	26.230	24.960	26.180	24.730	2,738,640
2024-07-30	24.850	25.180	24.780	25.060	23.672	912,140
2024-07-29	25.040	25.150	24.730	24.880	23.502	983,507
2024-07-26	25.000	25.260	24.860	25.040	23.653	1,314,920
2024-07-25	24.750	25.240	24.670	24.870	23.492	1,312,140

← NewerPage 9 of 21 · 1,212 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.