Shenzhen United Winners Laser Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	21.890	23.120	21.890	22.780	22.563	16,942,813
2025-07-23	22.150	22.270	21.770	21.840	21.632	10,883,834
2025-07-22	22.450	23.140	22.070	22.350	22.137	18,441,861
2025-07-21	20.900	22.720	20.900	22.560	22.345	21,567,799
2025-07-18	20.450	21.050	20.420	20.880	20.681	12,572,363
2025-07-17	20.000	20.590	19.740	20.420	20.226	8,340,496
2025-07-16	19.840	20.150	19.700	19.960	19.770	6,318,645
2025-07-15	19.910	20.110	19.580	19.710	19.522	6,321,775
2025-07-14	19.880	20.200	19.670	19.980	19.790	6,988,707
2025-07-11	20.070	20.070	19.730	19.910	19.720	7,180,184
2025-07-10	20.070	20.400	19.910	20.070	19.879	7,535,409
2025-07-09	20.160	20.550	19.870	20.110	19.919	12,636,786
2025-07-08	20.850	21.000	20.360	20.420	20.226	11,199,030
2025-07-07	20.800	20.910	20.380	20.630	20.434	9,836,972
2025-07-04	21.300	21.300	20.400	20.920	20.721	16,983,866
2025-07-03	20.040	21.730	19.620	21.280	21.077	27,741,840
2025-07-02	20.280	20.490	19.800	19.940	19.750	15,274,625
2025-07-01	20.570	20.920	19.860	20.470	20.275	16,406,963
2025-06-30	19.790	20.580	19.720	20.390	20.196	16,091,142
2025-06-27	20.000	20.600	19.770	19.830	19.641	15,758,162
2025-06-26	20.680	20.800	20.030	20.080	19.889	16,819,660
2025-06-25	20.250	21.780	20.100	20.380	20.186	36,202,972
2025-06-24	19.150	20.190	18.910	20.100	19.909	26,318,053
2025-06-23	18.350	18.990	18.210	18.980	18.799	13,384,696
2025-06-20	18.730	18.960	18.270	18.470	18.294	11,061,361
2025-06-19	18.900	19.590	18.540	18.630	18.453	19,707,514
2025-06-18	18.760	18.940	18.230	18.770	18.591	19,225,504
2025-06-17	17.990	19.280	17.950	18.740	18.562	27,523,854
2025-06-16	17.480	18.350	17.450	17.880	17.710	13,154,060
2025-06-13	17.920	18.070	17.470	17.530	17.363	8,461,531
2025-06-12	17.800	18.300	17.490	18.080	17.908	11,504,468
2025-06-11	18.000	18.160	17.720	17.750	17.581	8,783,003
2025-06-10	18.010	18.380	17.670	18.000	17.829	13,952,549
2025-06-09	17.700	18.450	17.700	17.950	17.779	15,601,348
2025-06-06	17.300	18.360	17.260	17.910	17.739	27,768,669
2025-06-05	16.480	17.440	16.350	17.250	17.086	17,983,158
2025-06-04	16.000	16.570	16.000	16.480	16.323	6,963,738
2025-06-03	15.800	16.130	15.680	16.030	15.877	4,922,127
2025-05-30	16.260	16.260	15.830	15.880	15.729	3,830,269
2025-05-29	15.890	16.320	15.860	16.260	16.105	4,343,336
2025-05-28	16.050	16.140	15.830	15.860	15.709	2,929,279
2025-05-27	16.250	16.300	16.010	16.130	15.828	3,129,485
2025-05-26	16.050	16.330	16.010	16.300	15.995	3,252,324
2025-05-23	16.300	16.510	16.040	16.040	15.740	5,569,039
2025-05-22	16.920	17.080	16.180	16.210	15.906	11,533,384
2025-05-21	16.620	16.990	16.360	16.810	16.495	10,604,942
2025-05-20	16.420	16.750	16.300	16.600	16.289	5,946,018
2025-05-19	16.690	16.730	16.280	16.420	16.112	4,681,605
2025-05-16	16.330	16.950	16.260	16.520	16.211	5,491,659
2025-05-15	16.750	16.750	16.300	16.360	16.054	6,379,204
2025-05-14	16.800	16.890	16.620	16.690	16.377	4,957,086
2025-05-13	17.030	17.120	16.760	16.830	16.515	5,278,963
2025-05-12	16.580	17.140	16.580	16.930	16.613	9,076,692
2025-05-09	16.650	16.670	16.260	16.420	16.112	5,427,663
2025-05-08	16.450	16.900	16.370	16.710	16.397	6,374,991
2025-05-07	16.480	16.790	16.260	16.450	16.142	7,120,091
2025-05-06	15.850	16.390	15.850	16.360	16.054	6,087,685
2025-04-30	15.510	15.950	15.470	15.810	15.514	5,658,446
2025-04-29	15.480	15.710	15.390	15.460	15.170	7,183,784
2025-04-28	15.350	15.400	15.000	15.030	14.748	3,680,898

← NewerPage 6 of 21 · 1,212 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.