Shanghai Labway Clinical Laboratory Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	11.580	11.580	10.720	10.800	10.360	3,347,153
2024-01-19	11.710	11.810	11.570	11.570	11.099	2,263,024
2024-01-18	11.880	11.880	11.420	11.710	11.233	3,023,272
2024-01-17	12.220	12.280	11.910	11.910	11.425	2,193,621
2024-01-16	12.430	12.430	12.060	12.260	11.760	2,253,300
2024-01-15	12.490	12.490	12.490	12.490	11.981	0
2024-01-12	12.650	12.750	12.490	12.490	11.981	1,882,400
2024-01-11	12.460	12.930	12.460	12.700	12.183	2,896,308
2024-01-10	12.570	12.680	12.310	12.430	11.924	2,139,600
2024-01-09	12.550	12.740	12.410	12.500	11.991	2,129,400
2024-01-08	12.800	12.900	12.560	12.560	12.048	2,038,800
2024-01-05	13.010	13.130	12.800	12.810	12.288	2,010,500
2024-01-04	13.070	13.160	12.950	13.060	12.528	1,791,600
2024-01-03	13.100	13.380	13.000	13.120	12.585	3,074,387
2024-01-02	13.260	13.280	13.070	13.140	12.605	2,220,100
2023-12-29	13.140	13.320	13.110	13.290	12.748	2,293,374
2023-12-28	12.840	13.240	12.700	13.140	12.605	2,659,800
2023-12-27	12.830	12.930	12.730	12.840	12.317	1,664,308
2023-12-26	12.990	13.060	12.780	12.830	12.307	1,838,500
2023-12-25	13.250	13.250	12.920	13.000	12.470	1,905,700
2023-12-22	13.300	13.360	13.070	13.100	12.566	2,544,400
2023-12-21	13.250	13.350	13.010	13.290	12.748	2,497,614
2023-12-20	13.450	13.500	13.210	13.250	12.710	2,160,354
2023-12-19	13.510	13.580	13.310	13.400	12.854	1,679,900
2023-12-18	13.600	13.710	13.430	13.460	12.912	2,428,375
2023-12-15	13.830	13.960	13.560	13.650	13.094	3,263,087
2023-12-14	14.020	14.230	13.770	13.800	13.238	3,790,407
2023-12-13	13.920	14.290	13.890	13.980	13.410	5,388,946
2023-12-12	14.170	14.260	13.860	13.900	13.334	3,544,000
2023-12-11	14.080	14.200	13.690	14.160	13.583	5,485,351
2023-12-08	14.100	14.320	13.920	14.170	13.593	4,842,308
2023-12-07	14.050	14.270	14.010	14.110	13.535	3,224,210
2023-12-06	14.190	14.340	14.050	14.150	13.573	3,480,500
2023-12-05	14.560	14.780	14.180	14.200	13.621	5,528,882
2023-12-04	14.900	15.010	14.490	14.560	13.967	5,696,914
2023-12-01	14.560	15.090	14.460	15.010	14.398	8,328,500
2023-11-30	14.550	14.720	14.290	14.460	13.871	4,875,216
2023-11-29	14.950	14.970	14.510	14.570	13.976	5,617,248
2023-11-28	14.760	15.050	14.370	14.980	14.370	8,234,349
2023-11-27	15.140	15.270	14.700	14.800	14.197	9,686,073
2023-11-24	15.510	15.970	15.100	15.290	14.667	12,645,036
2023-11-23	15.880	16.150	15.460	15.510	14.878	18,225,876
2023-11-22	14.900	17.100	14.630	16.340	15.674	27,664,590
2023-11-21	14.780	15.200	14.630	15.130	14.514	10,227,978
2023-11-20	14.460	14.690	14.450	14.660	14.063	3,357,094
2023-11-17	14.350	14.580	14.290	14.460	13.871	2,901,400
2023-11-16	14.620	14.660	14.350	14.360	13.775	2,531,100
2023-11-15	14.510	14.760	14.500	14.660	14.063	3,570,300
2023-11-14	14.410	14.570	14.320	14.470	13.880	2,616,100
2023-11-13	14.360	14.500	14.310	14.420	13.832	2,647,700
2023-11-10	14.430	14.510	14.180	14.350	13.765	2,606,700
2023-11-09	14.700	14.780	14.320	14.390	13.804	3,070,500
2023-11-08	14.320	14.700	14.250	14.590	13.996	4,273,528
2023-11-07	14.470	14.470	14.200	14.290	13.708	2,588,100
2023-11-06	14.190	14.500	14.170	14.430	13.842	3,280,300
2023-11-03	14.100	14.250	14.030	14.110	13.535	2,215,800
2023-11-02	14.300	14.330	14.010	14.070	13.497	2,551,900
2023-11-01	14.250	14.330	14.000	14.180	13.602	3,696,100
2023-10-31	14.150	14.500	13.970	14.250	13.669	6,341,951
2023-10-30	13.380	14.150	13.380	14.030	13.458	6,659,900

← NewerPage 12 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.