Shenzhen United Winners Laser Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	17.740	18.070	17.470	17.540	17.540	5,092,643
2026-10-20	17.100	17.840	17.010	17.690	17.690	6,645,270
2026-10-19	16.890	17.220	16.750	17.130	17.130	6,015,414
2026-10-16	17.350	17.490	16.970	17.110	17.110	6,068,050
2026-10-15	17.480	17.660	16.850	16.940	16.940	9,153,969
2026-10-14	18.610	18.710	18.000	18.050	18.050	5,756,385
2026-10-13	18.610	18.910	18.040	18.730	18.730	8,374,769
2026-10-12	19.290	19.640	18.990	19.030	19.030	5,240,767
2026-10-09	19.450	19.550	18.630	19.320	19.320	8,766,980
2026-10-08	20.030	20.180	19.280	19.410	19.410	10,464,324
2026-09-30	20.550	20.790	19.970	20.100	20.100	7,310,998
2026-09-29	20.300	20.660	20.070	20.300	20.300	9,209,516
2026-09-28	21.080	21.350	19.880	20.250	20.250	11,832,871
2026-09-24	21.380	21.620	21.030	21.080	21.080	7,735,321
2026-09-23	21.000	21.970	20.780	21.590	21.510	14,048,414
2026-09-22	21.070	21.390	20.760	20.870	20.793	8,341,223
2026-09-21	21.180	21.450	20.790	20.940	20.862	10,243,493
2026-09-18	21.220	21.540	21.120	21.260	21.181	9,329,932
2026-09-17	21.350	21.650	21.010	21.080	21.002	7,637,744
2026-09-16	20.430	21.630	20.310	21.350	21.271	12,210,740
2026-09-15	20.420	20.970	20.420	20.450	20.374	6,485,967
2026-09-14	19.800	20.890	19.630	20.620	20.544	9,228,280
2026-09-11	20.080	20.260	19.560	19.980	19.906	10,381,949
2026-09-10	20.810	20.870	20.350	20.390	20.314	7,113,404
2026-09-09	20.710	21.240	20.630	20.770	20.693	8,287,007
2026-09-08	21.220	21.340	20.580	20.660	20.583	8,825,981
2026-09-07	21.210	21.420	21.060	21.150	21.072	7,068,688
2026-09-04	21.240	21.690	20.950	21.070	20.992	10,268,076
2026-09-03	20.780	21.340	20.520	21.110	21.032	9,236,821
2026-09-02	20.620	20.810	20.280	20.700	20.623	6,919,351
2026-09-01	21.350	21.390	20.840	20.860	20.783	10,210,166
2026-08-31	21.000	21.490	20.900	21.410	21.331	8,929,449
2026-08-28	20.690	21.990	20.630	21.170	21.092	17,056,048
2026-08-27	20.350	20.930	20.160	20.810	20.733	13,927,715
2026-08-26	20.780	21.000	20.280	20.370	20.295	15,482,553
2026-08-25	19.800	20.100	19.400	20.090	20.016	10,711,534
2026-08-24	19.980	20.480	19.660	20.120	20.045	13,215,967
2026-08-21	19.330	19.970	19.080	19.810	19.737	8,298,139
2026-08-20	19.550	19.780	19.220	19.460	19.388	8,979,880
2026-08-19	20.400	20.650	19.180	19.260	19.189	14,076,747
2026-08-18	20.780	21.310	20.590	20.760	20.683	11,260,564
2026-08-17	20.330	20.870	20.170	20.850	20.773	8,055,606
2026-08-14	19.830	20.400	19.800	20.320	20.245	10,853,112
2026-08-13	20.170	20.450	19.710	19.770	19.697	9,657,737
2026-08-12	19.570	20.040	19.570	19.970	19.896	7,820,523
2026-08-11	19.990	20.080	19.670	19.670	19.597	8,937,546
2026-08-10	20.270	20.270	19.750	19.960	19.886	9,275,500
2026-08-07	19.610	20.180	19.380	20.080	20.006	12,062,018
2026-08-06	19.600	20.020	19.330	19.590	19.517	11,160,068
2026-08-05	19.000	20.050	18.960	19.800	19.727	15,333,993
2026-08-04	18.700	19.260	18.550	19.120	19.049	10,183,336
2026-08-03	18.260	18.720	18.260	18.600	18.531	8,810,008
2026-07-31	18.700	19.020	18.400	18.460	18.392	14,859,833
2026-07-30	17.900	18.370	17.480	18.140	18.073	15,834,824
2026-07-29	17.680	18.200	17.170	18.040	17.973	12,566,246
2026-07-28	17.800	18.330	17.590	17.670	17.605	9,032,856
2026-07-27	17.500	18.260	17.200	18.100	18.033	10,098,131
2026-07-24	17.820	17.980	17.300	17.410	17.346	9,261,535
2026-07-23	17.420	18.100	17.380	18.010	17.943	12,625,693
2026-07-22	17.900	18.320	17.370	17.480	17.415	14,591,456

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.0800 CNY
2026-06-03	0.1500 CNY
2025-05-28	0.1500 CNY
2024-05-29	0.1500 CNY
2023-06-21	0.1200 CNY
2022-06-29	0.1200 CNY
2021-07-01	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.