Shenzhen United Winners Laser Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	30.150	31.270	30.000	30.980	30.685	13,087,573
2026-01-16	31.140	31.400	29.630	30.140	29.853	17,908,440
2026-01-15	29.120	32.050	28.660	31.140	30.843	25,658,069
2026-01-14	27.330	29.620	27.250	29.410	29.130	22,545,356
2026-01-13	27.990	28.290	27.300	27.470	27.208	13,758,991
2026-01-12	27.500	28.290	27.100	28.000	27.733	14,188,972
2026-01-09	27.510	27.850	27.000	27.530	27.268	12,715,472
2026-01-08	28.430	28.430	27.330	27.450	27.189	13,903,424
2026-01-07	26.760	28.690	26.610	28.110	27.842	18,785,193
2026-01-06	26.390	27.150	26.160	26.740	26.485	15,638,060
2026-01-05	24.600	26.490	24.290	26.180	25.931	18,033,405
2025-12-31	24.410	24.980	24.220	24.290	24.059	7,010,872
2025-12-30	24.750	24.960	24.300	24.610	24.376	9,935,204
2025-12-29	24.370	25.650	24.040	24.970	24.732	25,411,777
2025-12-26	24.100	24.170	23.610	23.630	23.405	7,395,224
2025-12-25	23.860	24.170	23.500	24.070	23.841	6,792,083
2025-12-24	23.610	23.980	23.160	23.860	23.633	10,683,492
2025-12-23	23.460	24.780	23.460	23.730	23.504	17,621,920
2025-12-22	22.420	23.800	22.220	23.250	23.029	9,446,077
2025-12-19	22.010	22.580	22.010	22.420	22.207	5,584,213
2025-12-18	22.100	22.520	21.850	21.950	21.741	4,239,844
2025-12-17	21.780	22.360	21.460	22.330	22.117	7,567,466
2025-12-16	22.430	22.430	21.580	21.840	21.632	7,213,630
2025-12-15	22.660	22.700	22.260	22.350	22.137	4,766,418
2025-12-12	23.150	23.150	22.300	22.670	22.454	8,560,141
2025-12-11	23.360	23.430	22.960	23.010	22.791	4,622,470
2025-12-10	23.590	23.600	23.020	23.360	23.138	4,582,080
2025-12-09	23.900	24.260	23.470	23.510	23.286	5,805,254
2025-12-08	23.450	24.300	23.330	24.110	23.880	7,092,952
2025-12-05	22.660	23.520	22.410	23.400	23.177	5,651,841
2025-12-04	23.380	23.380	22.580	22.750	22.533	6,053,422
2025-12-03	23.500	23.980	22.930	23.310	23.088	9,191,481
2025-12-02	24.300	24.400	23.360	23.440	23.217	6,655,744
2025-12-01	23.960	24.030	23.530	23.740	23.514	7,337,092
2025-11-28	24.330	24.370	23.300	23.930	23.702	7,343,951
2025-11-27	24.000	24.710	23.940	24.050	23.821	7,378,859
2025-11-26	24.270	24.950	23.860	24.160	23.930	9,303,906
2025-11-25	24.250	24.720	23.950	24.360	24.128	11,825,599
2025-11-24	23.590	24.380	23.220	24.200	23.970	11,970,270
2025-11-21	24.310	24.980	23.190	23.270	23.048	15,130,301
2025-11-20	25.710	26.180	24.810	25.190	24.950	16,641,268
2025-11-19	26.350	26.870	24.810	24.920	24.683	14,356,190
2025-11-18	26.010	26.440	25.400	25.580	25.336	20,877,373
2025-11-17	24.710	27.270	24.710	25.600	25.356	22,045,952
2025-11-14	23.710	25.280	23.550	24.570	24.336	16,662,605
2025-11-13	22.430	24.350	22.270	24.120	23.890	23,808,330
2025-11-12	23.150	23.150	22.220	22.400	22.187	11,657,119
2025-11-11	23.080	23.590	22.820	23.060	22.840	11,085,504
2025-11-10	23.700	23.960	23.030	23.350	23.128	9,809,149
2025-11-07	24.690	24.690	23.640	23.670	23.445	13,355,180
2025-11-06	24.210	25.170	24.210	24.730	24.494	7,144,141
2025-11-05	24.010	24.380	23.550	24.220	23.989	10,465,987
2025-11-04	25.060	25.540	23.880	24.180	23.950	11,838,526
2025-11-03	26.370	26.370	24.380	25.130	24.891	15,800,152
2025-10-31	25.720	26.810	25.660	26.070	25.822	15,327,188
2025-10-30	25.700	26.230	25.000	25.900	25.653	12,867,862
2025-10-29	25.130	25.970	24.650	25.670	25.426	9,592,851
2025-10-28	25.500	25.970	25.060	25.180	24.940	9,221,034
2025-10-27	26.000	26.080	25.200	25.600	25.356	8,870,133
2025-10-24	24.970	25.730	24.850	25.640	25.396	9,620,813

← NewerPage 4 of 5 · 243 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.