Shanghai Labway Clinical Laboratory Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	9.650	9.950	9.510	9.790	9.391	5,012,100
2024-04-24	9.500	9.700	9.370	9.680	9.286	6,221,600
2024-04-23	9.180	9.530	9.110	9.430	9.046	6,003,200
2024-04-22	8.990	9.240	8.790	9.100	8.729	4,534,926
2024-04-19	9.010	9.110	8.880	9.030	8.662	4,711,217
2024-04-18	9.440	9.440	9.000	9.070	8.700	5,825,050
2024-04-17	8.770	9.380	8.770	9.380	8.998	7,713,508
2024-04-16	9.510	9.660	8.620	8.620	8.269	8,639,496
2024-04-15	10.310	10.540	9.500	9.680	9.286	7,591,891
2024-04-12	10.880	11.000	10.420	10.440	10.015	5,081,656
2024-04-11	10.800	11.100	10.750	10.820	10.379	4,214,850
2024-04-10	11.380	11.380	10.820	10.910	10.465	5,109,700
2024-04-09	10.690	11.260	10.690	11.260	10.801	7,766,046
2024-04-08	11.230	11.250	10.680	10.680	10.245	8,117,900
2024-04-03	11.700	11.710	11.240	11.300	10.840	7,556,817
2024-04-02	12.040	12.060	11.610	11.730	11.252	8,723,600
2024-04-01	11.950	12.400	11.640	12.100	11.607	11,989,032
2024-03-29	12.120	12.430	11.830	11.950	11.463	7,938,505
2024-03-28	11.620	12.150	11.360	12.000	11.511	12,871,578
2024-03-27	11.710	12.620	11.590	11.610	11.137	17,659,530
2024-03-26	12.070	12.220	11.560	11.880	11.396	12,607,731
2024-03-25	12.960	13.080	12.030	12.070	11.578	20,446,163
2024-03-22	13.330	13.800	12.700	13.250	12.710	28,671,280
2024-03-21	13.600	14.770	13.400	14.050	13.478	44,331,979
2024-03-20	11.220	13.480	11.220	13.480	12.931	23,332,540
2024-03-19	11.200	11.880	11.120	11.230	10.772	16,560,230
2024-03-18	10.680	11.080	10.480	10.970	10.523	10,763,828
2024-03-15	10.360	10.640	10.250	10.450	10.024	4,141,000
2024-03-14	10.650	10.800	10.250	10.360	9.938	4,491,102
2024-03-13	10.430	10.530	10.300	10.500	10.072	3,491,700
2024-03-12	10.260	10.540	10.260	10.430	10.005	4,638,752
2024-03-11	9.870	10.200	9.800	10.190	9.775	4,072,382
2024-03-08	9.760	9.920	9.650	9.810	9.410	3,194,552
2024-03-07	10.040	10.150	9.810	9.820	9.420	3,432,800
2024-03-06	10.090	10.230	9.820	10.060	9.650	3,700,650
2024-03-05	10.400	10.400	10.020	10.100	9.688	4,258,500
2024-03-04	10.190	10.690	10.170	10.450	10.024	4,998,158
2024-03-01	10.130	10.290	10.030	10.250	9.832	4,054,000
2024-02-29	9.820	10.200	9.790	10.130	9.717	4,762,600
2024-02-28	10.840	11.020	9.810	9.810	9.410	7,960,900
2024-02-27	10.180	10.590	10.120	10.590	10.159	4,105,320
2024-02-26	10.180	10.460	9.960	10.230	9.813	5,009,729
2024-02-23	9.910	10.070	9.770	10.060	9.650	4,613,700
2024-02-22	9.650	9.860	9.600	9.850	9.449	3,944,401
2024-02-21	9.580	10.060	9.300	9.660	9.266	6,623,389
2024-02-20	9.440	9.660	9.260	9.580	9.190	4,739,442
2024-02-19	9.790	9.800	9.240	9.440	9.055	6,974,876
2024-02-08	8.420	9.620	8.370	9.500	9.113	8,922,211
2024-02-07	8.430	8.580	8.260	8.380	8.039	7,350,903
2024-02-06	7.850	8.620	7.340	8.340	8.000	7,888,813
2024-02-05	8.920	8.920	7.700	7.880	7.559	6,787,892
2024-02-02	9.510	9.800	8.610	8.930	8.566	4,663,984
2024-02-01	9.540	9.800	9.350	9.600	9.209	3,773,800
2024-01-31	10.000	10.300	9.650	9.670	9.276	5,467,632
2024-01-30	10.900	11.040	10.600	10.600	10.168	2,242,654
2024-01-29	11.450	11.470	10.960	10.960	10.513	2,160,000
2024-01-26	11.430	11.700	11.270	11.300	10.840	2,607,951
2024-01-25	11.050	11.490	10.870	11.450	10.983	3,538,254
2024-01-24	11.100	11.110	10.580	10.960	10.513	2,938,600
2024-01-23	10.800	11.010	10.660	10.970	10.523	3,234,448

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.1800 CNY
2025-06-09	0.2000 CNY
2023-06-20	0.3000 CNY
2022-04-29	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.