Shenzhen United Winners Laser Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	16.090	16.280	15.960	16.070	15.769	5,120,853
2025-01-21	16.190	16.250	15.810	16.100	15.798	6,871,364
2025-01-20	15.880	16.280	15.700	16.020	15.720	7,350,341
2025-01-17	15.520	15.970	15.430	15.840	15.543	6,772,352
2025-01-16	15.560	15.810	15.400	15.650	15.357	6,995,874
2025-01-15	15.500	15.540	15.200	15.410	15.121	6,232,682
2025-01-14	14.570	15.490	14.480	15.420	15.131	11,433,146
2025-01-13	14.180	14.720	14.000	14.450	14.179	4,759,478
2025-01-10	14.740	14.970	14.330	14.330	14.062	5,669,013
2025-01-09	14.550	14.900	14.470	14.710	14.434	4,984,449
2025-01-08	14.900	14.920	14.200	14.620	14.346	7,147,143
2025-01-07	14.610	15.050	14.490	14.990	14.709	5,018,739
2025-01-06	14.640	14.790	14.230	14.570	14.297	4,811,344
2025-01-03	15.190	15.490	14.520	14.640	14.366	8,237,763
2025-01-02	15.800	15.930	15.100	15.210	14.925	8,337,305
2024-12-31	16.550	16.590	15.800	15.840	15.543	6,241,641
2024-12-30	16.650	16.750	16.220	16.460	16.152	5,519,408
2024-12-27	16.620	17.150	16.520	16.740	16.426	7,103,767
2024-12-26	16.200	16.900	16.070	16.660	16.348	7,171,326
2024-12-25	16.700	16.730	16.050	16.230	15.926	9,235,431
2024-12-24	17.000	17.340	16.410	16.690	16.377	11,934,628
2024-12-23	17.920	17.990	16.880	16.920	16.603	13,663,098
2024-12-20	17.800	18.340	17.590	17.920	17.584	9,613,042
2024-12-19	18.500	18.580	17.800	17.890	17.555	15,960,143
2024-12-18	19.210	19.570	18.510	18.630	18.281	11,216,693
2024-12-17	19.800	20.580	18.900	18.950	18.595	14,434,336
2024-12-16	19.100	19.600	18.700	19.210	18.850	8,751,880
2024-12-13	19.980	19.980	18.940	19.180	18.821	15,414,382
2024-12-12	20.390	20.400	19.550	20.020	19.645	10,390,289
2024-12-11	20.370	20.650	20.090	20.220	19.841	8,137,378
2024-12-10	21.500	22.200	20.310	20.400	20.018	15,336,160
2024-12-09	20.250	21.140	19.880	20.750	20.361	10,209,253
2024-12-06	20.500	20.500	19.610	20.490	20.106	10,826,946
2024-12-05	20.390	20.980	20.180	20.500	20.116	8,692,451
2024-12-04	20.100	20.950	19.850	20.520	20.136	12,032,175
2024-12-03	20.020	20.480	19.710	20.020	19.645	6,561,830
2024-12-02	19.690	20.580	19.460	20.270	19.890	11,688,916
2024-11-29	19.020	19.990	18.660	19.650	19.282	10,335,670
2024-11-28	19.210	19.990	18.910	18.980	18.624	11,683,846
2024-11-27	18.200	19.160	17.830	19.110	18.752	12,526,392
2024-11-26	19.400	19.400	18.300	18.370	18.026	8,929,869
2024-11-25	19.450	19.780	18.700	19.240	18.880	10,733,412
2024-11-22	20.440	20.950	19.410	19.490	19.125	12,558,301
2024-11-21	21.760	21.800	20.220	20.810	20.420	23,568,164
2024-11-20	18.590	21.470	18.420	21.150	20.754	33,865,051
2024-11-19	18.140	18.660	17.940	18.650	18.301	11,223,136
2024-11-18	18.380	18.800	17.530	18.110	17.771	18,431,860
2024-11-15	18.430	18.960	18.080	18.360	18.016	15,201,613
2024-11-14	19.860	20.180	18.520	18.570	18.222	24,257,605
2024-11-13	19.400	19.980	18.270	19.860	19.488	31,898,847
2024-11-12	21.100	22.790	19.120	19.310	18.948	45,461,960
2024-11-11	17.200	20.360	17.200	20.360	19.979	40,072,688
2024-11-08	17.110	18.000	16.800	16.970	16.652	16,464,608
2024-11-07	16.420	16.810	16.320	16.770	16.456	9,568,203
2024-11-06	16.700	17.000	16.420	16.570	16.260	13,205,750
2024-11-05	16.140	16.900	15.940	16.630	16.318	14,214,727
2024-11-04	15.420	16.290	15.420	16.100	15.798	11,014,458
2024-11-01	16.130	16.130	15.390	15.470	15.180	12,444,113
2024-10-31	15.530	16.350	15.450	16.130	15.828	11,988,694
2024-10-30	15.700	16.080	15.380	15.530	15.239	8,315,833

← NewerPage 8 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.