Shenzhen United Winners Laser Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	29.970	30.000	28.010	28.290	28.021	17,016,400
2026-04-22	29.110	30.470	28.880	29.960	29.675	17,775,436
2026-04-21	30.260	30.570	28.990	29.130	28.853	24,619,037
2026-04-20	28.510	32.090	27.700	30.600	30.309	31,798,550
2026-04-17	26.830	28.800	26.830	28.610	28.338	17,812,901
2026-04-16	26.200	27.070	25.960	26.810	26.555	9,916,463
2026-04-15	26.330	26.670	25.840	25.960	25.713	8,414,554
2026-04-14	25.930	26.390	25.780	26.380	26.129	8,697,371
2026-04-13	25.400	26.400	25.400	25.730	25.485	10,277,670
2026-04-10	25.600	26.380	25.500	25.670	25.426	10,894,886
2026-04-09	25.480	25.800	25.110	25.280	25.039	9,263,836
2026-04-08	25.470	25.850	24.720	25.800	25.554	9,474,148
2026-04-07	24.950	25.470	24.500	24.610	24.376	8,871,084
2026-04-03	23.750	25.370	23.530	25.120	24.881	14,221,014
2026-04-02	24.550	24.580	23.420	23.750	23.524	6,146,268
2026-04-01	24.300	24.860	24.080	24.550	24.316	7,579,634
2026-03-31	24.140	24.640	23.680	23.700	23.474	7,452,514
2026-03-30	24.000	24.360	23.550	24.190	23.960	6,590,946
2026-03-27	23.590	24.750	23.500	24.440	24.207	8,433,787
2026-03-26	24.050	24.430	23.800	23.950	23.722	9,577,582
2026-03-25	23.080	24.100	23.080	24.040	23.811	13,470,089
2026-03-24	22.900	22.900	21.950	22.850	22.632	10,208,735
2026-03-23	23.060	23.670	22.120	22.420	22.207	12,122,478
2026-03-20	23.930	24.510	23.360	23.600	23.375	7,694,391
2026-03-19	24.750	24.750	23.650	23.870	23.643	10,027,449
2026-03-18	24.660	25.070	24.510	25.000	24.762	6,426,983
2026-03-17	26.000	26.370	24.580	24.660	24.425	8,870,618
2026-03-16	25.640	25.900	25.120	25.820	25.574	6,883,672
2026-03-13	26.100	26.980	25.630	25.670	25.426	9,137,243
2026-03-12	27.010	27.480	26.220	26.500	26.248	8,629,299
2026-03-11	26.400	27.590	26.270	26.850	26.594	12,295,311
2026-03-10	26.090	26.570	25.950	26.400	26.149	9,711,278
2026-03-09	25.960	25.980	24.770	25.630	25.386	19,583,600
2026-03-06	27.240	27.830	26.700	26.920	26.664	13,010,229
2026-03-05	27.120	27.840	27.120	27.460	27.198	8,725,252
2026-03-04	27.100	27.800	26.570	26.650	26.396	10,089,897
2026-03-03	30.010	30.080	27.180	27.310	27.050	13,111,364
2026-03-02	30.000	30.590	29.190	30.010	29.724	9,537,236
2026-02-27	31.500	31.680	30.080	30.440	30.150	12,046,257
2026-02-26	30.800	32.440	29.950	32.100	31.794	14,652,329
2026-02-25	29.080	30.810	28.900	30.780	30.487	11,171,738
2026-02-24	29.890	29.960	28.160	29.060	28.783	9,208,371
2026-02-13	29.620	30.180	29.300	29.600	29.318	5,481,128
2026-02-12	29.980	30.180	29.420	29.780	29.496	7,546,648
2026-02-11	29.510	30.250	29.350	29.550	29.269	6,415,193
2026-02-10	30.300	30.620	29.710	29.940	29.655	7,033,687
2026-02-09	30.300	30.950	30.220	30.470	30.180	9,749,447
2026-02-06	29.050	30.390	28.910	29.860	29.576	11,868,065
2026-02-05	29.100	30.270	28.730	29.400	29.120	7,836,760
2026-02-04	29.900	30.000	28.960	29.500	29.219	8,000,048
2026-02-03	28.690	30.580	28.690	29.940	29.655	10,036,833
2026-02-02	29.310	29.590	28.200	28.290	28.021	10,301,282
2026-01-30	28.650	30.140	28.530	29.670	29.387	13,719,392
2026-01-29	31.070	31.730	29.100	29.360	29.080	16,095,856
2026-01-28	31.580	31.890	30.700	31.090	30.794	8,941,822
2026-01-27	32.300	32.420	30.060	31.850	31.547	14,343,666
2026-01-26	33.600	33.630	32.180	32.430	32.121	13,051,472
2026-01-23	30.720	33.150	30.660	33.140	32.824	17,662,518
2026-01-22	30.700	31.200	30.140	30.540	30.249	9,286,667
2026-01-21	30.000	31.100	29.860	30.690	30.398	9,877,752

← NewerPage 3 of 21 · 1,218 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.