Shenzhen United Winners Laser Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	17.310	18.330	16.220	18.200	18.133	21,394,515
2026-07-20	18.650	18.730	16.810	17.240	17.176	21,448,924
2026-07-17	19.770	19.780	18.310	18.460	18.392	18,674,329
2026-07-16	20.410	20.730	19.290	19.480	19.408	17,313,602
2026-07-15	21.390	21.710	20.590	20.760	20.683	15,732,206
2026-07-14	21.460	21.580	20.350	21.220	21.141	18,545,475
2026-07-13	23.070	23.360	21.370	21.400	21.321	20,575,255
2026-07-10	24.910	26.100	23.380	23.450	23.363	26,844,793
2026-07-09	25.330	25.600	23.900	25.090	24.997	20,986,390
2026-07-08	26.800	27.180	24.730	25.090	24.997	21,486,273
2026-07-07	27.200	27.710	26.260	26.780	26.681	18,436,932
2026-07-06	27.680	28.280	26.090	27.010	26.910	24,051,149
2026-07-03	28.900	28.950	27.460	27.470	27.368	21,846,007
2026-07-02	29.530	30.350	28.450	28.780	28.673	22,977,513
2026-07-01	30.930	31.360	29.800	30.190	30.078	27,256,454
2026-06-30	27.220	30.960	27.010	30.900	30.786	40,783,465
2026-06-29	28.560	29.720	26.380	27.200	27.099	33,297,477
2026-06-26	28.710	29.870	28.100	28.620	28.514	25,304,998
2026-06-25	28.950	29.450	28.000	29.080	28.972	23,863,018
2026-06-24	28.210	28.840	27.620	28.640	28.534	17,151,003
2026-06-23	28.580	29.710	27.650	28.800	28.693	21,625,907
2026-06-22	29.500	30.210	27.800	28.930	28.823	24,999,693
2026-06-18	29.130	29.820	28.950	29.450	29.341	18,048,185
2026-06-17	28.420	29.880	28.330	29.220	29.112	20,711,188
2026-06-16	27.780	29.460	27.690	28.770	28.663	20,665,562
2026-06-15	25.500	27.790	25.250	27.700	27.597	25,934,631
2026-06-12	26.270	27.000	25.080	25.280	25.186	20,833,233
2026-06-11	25.700	26.660	25.300	25.820	25.724	16,523,559
2026-06-10	26.500	26.880	25.430	25.970	25.874	16,603,046
2026-06-09	26.060	27.360	25.560	26.900	26.800	20,343,357
2026-06-08	25.340	26.920	25.310	25.660	25.565	18,842,074
2026-06-05	26.030	28.270	24.660	26.820	26.721	28,287,837
2026-06-04	25.260	26.400	25.060	26.100	26.003	16,952,754
2026-06-03	25.600	26.960	25.410	25.930	25.834	20,859,615
2026-06-02	26.100	26.340	25.020	25.680	25.435	22,097,808
2026-06-01	27.500	28.000	26.000	26.080	25.832	20,092,497
2026-05-29	30.680	30.770	27.390	27.660	27.397	31,724,351
2026-05-28	30.300	31.000	29.600	30.660	30.368	23,201,750
2026-05-27	31.110	32.380	30.150	30.700	30.408	25,902,047
2026-05-26	32.330	32.330	29.710	30.680	30.388	32,566,520
2026-05-25	31.500	33.580	30.600	32.570	32.260	31,642,494
2026-05-22	29.950	31.460	29.750	31.210	30.913	22,676,903
2026-05-21	31.100	32.410	29.400	29.670	29.387	27,466,409
2026-05-20	30.140	31.180	30.000	30.490	30.200	17,365,510
2026-05-19	29.170	30.470	28.120	30.400	30.110	22,019,415
2026-05-18	28.450	29.640	28.250	29.170	28.892	15,350,608
2026-05-15	29.310	30.050	28.340	28.650	28.377	21,201,471
2026-05-14	29.670	30.180	28.390	29.340	29.061	22,424,558
2026-05-13	29.500	29.790	29.060	29.590	29.308	13,211,785
2026-05-12	29.660	30.080	28.990	29.450	29.170	15,995,239
2026-05-11	28.700	29.930	28.580	29.710	29.427	19,816,909
2026-05-08	28.900	29.240	28.370	28.700	28.427	14,454,863
2026-05-07	28.500	29.390	28.340	29.040	28.763	17,248,752
2026-05-06	29.300	29.560	28.320	28.480	28.209	20,888,493
2026-04-30	27.350	29.130	27.340	28.660	28.387	27,902,983
2026-04-29	26.590	27.580	26.080	26.830	26.574	16,120,799
2026-04-28	28.060	28.060	26.650	26.900	26.644	14,891,529
2026-04-27	27.710	28.800	27.490	28.170	27.902	13,270,124
2026-04-24	27.850	28.330	27.280	27.710	27.446	14,711,599
2026-04-23	29.970	30.000	28.010	28.290	28.021	17,016,400

← NewerPage 2 of 3 · 121 trading daysOlder →

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.