Shanghai Labway Clinical Laboratory Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	12.850	13.490	12.710	13.370	12.825	5,798,925
2023-10-26	12.850	12.940	12.550	12.860	12.336	3,571,300
2023-10-25	12.910	13.130	12.870	12.930	12.403	2,889,818
2023-10-24	12.580	12.960	12.390	12.910	12.384	3,529,750
2023-10-23	13.080	13.100	12.490	12.580	12.067	3,366,698
2023-10-20	13.090	13.270	12.980	13.030	12.499	2,556,978
2023-10-19	13.480	13.490	13.120	13.130	12.595	3,504,000
2023-10-18	14.280	14.300	13.440	13.500	12.950	6,196,228
2023-10-17	14.520	14.590	14.170	14.310	13.727	3,375,908
2023-10-16	14.900	15.050	14.420	14.520	13.928	3,694,300
2023-10-13	14.680	15.100	14.610	14.860	14.255	4,772,900
2023-10-12	14.580	14.950	14.530	14.740	14.139	4,203,505
2023-10-11	14.180	14.920	14.160	14.530	13.938	8,052,353
2023-10-10	14.280	14.390	14.120	14.190	13.612	3,441,000
2023-10-09	14.400	14.460	14.170	14.360	13.775	3,236,937
2023-09-28	14.720	14.720	14.360	14.390	13.804	4,419,037
2023-09-27	14.300	14.720	14.210	14.650	14.053	4,842,681
2023-09-26	14.580	14.590	14.250	14.290	13.708	2,323,700
2023-09-25	14.510	14.640	14.380	14.550	13.957	2,688,888
2023-09-22	14.120	14.550	13.990	14.540	13.948	3,246,108
2023-09-21	14.370	14.470	14.060	14.140	13.564	2,369,626
2023-09-20	14.530	14.660	14.400	14.410	13.823	2,556,400
2023-09-19	14.580	14.750	14.350	14.440	13.852	3,431,548
2023-09-18	14.410	14.650	14.410	14.580	13.986	3,831,059
2023-09-15	14.010	14.600	13.960	14.410	13.823	5,406,259
2023-09-14	14.220	14.220	13.950	14.020	13.449	2,623,800
2023-09-13	14.480	14.480	14.030	14.100	13.525	3,880,400
2023-09-12	14.480	14.640	14.390	14.490	13.900	3,382,800
2023-09-11	14.110	14.550	14.010	14.480	13.890	4,042,800
2023-09-08	14.100	14.220	14.090	14.110	13.535	1,491,451
2023-09-07	14.520	14.530	14.100	14.140	13.564	2,934,000
2023-09-06	14.300	14.490	14.160	14.480	13.890	2,522,697
2023-09-05	14.400	14.540	14.210	14.300	13.717	2,616,789
2023-09-04	14.190	14.430	14.160	14.420	13.832	2,615,844
2023-09-01	14.340	14.470	14.100	14.190	13.612	2,264,200
2023-08-31	14.460	14.460	13.990	14.340	13.756	4,587,937
2023-08-30	14.440	14.670	14.360	14.600	14.005	3,168,440
2023-08-29	13.900	14.540	13.890	14.460	13.871	4,237,793
2023-08-28	14.750	14.890	13.900	14.000	13.430	4,046,616
2023-08-25	14.330	14.390	13.880	14.000	13.430	2,954,600
2023-08-24	14.280	14.470	14.090	14.320	13.737	2,366,700
2023-08-23	14.700	14.790	14.230	14.280	13.698	3,851,593
2023-08-22	15.380	15.380	14.460	14.790	14.187	4,746,587
2023-08-21	15.390	15.600	15.200	15.210	14.590	2,419,600
2023-08-18	15.890	15.900	15.480	15.490	14.859	3,705,312
2023-08-17	16.250	16.400	15.780	15.950	15.300	5,495,259
2023-08-16	16.010	16.790	15.980	16.400	15.732	8,406,043
2023-08-15	15.700	16.310	15.360	16.190	15.530	6,373,421
2023-08-14	15.980	16.110	15.480	15.710	15.070	3,906,815
2023-08-11	15.800	16.450	15.760	16.000	15.348	7,049,957
2023-08-10	16.030	16.070	15.600	15.740	15.099	3,375,602
2023-08-09	15.520	16.150	15.450	16.020	15.367	6,101,274
2023-08-08	16.170	16.230	15.020	15.590	14.955	7,021,389
2023-08-07	16.350	16.350	16.140	16.190	15.530	2,871,344
2023-08-04	16.560	16.660	16.320	16.400	15.732	3,475,479
2023-08-03	16.210	16.740	16.200	16.610	15.933	5,114,736
2023-08-02	16.400	16.410	16.140	16.190	15.530	3,073,497
2023-08-01	16.750	16.780	16.380	16.400	15.732	4,072,744
2023-07-31	16.650	16.860	16.610	16.800	16.115	3,012,975
2023-07-28	16.390	16.720	16.230	16.710	16.029	3,600,681

← NewerPage 13 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.