Shanghai Labway Clinical Laboratory Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	16.680	16.850	16.420	16.440	15.770	3,506,604
2023-07-26	16.800	16.880	16.640	16.720	16.039	2,841,037
2023-07-25	16.560	16.790	16.550	16.790	16.106	3,050,400
2023-07-24	16.690	16.880	16.520	16.540	15.866	2,713,075
2023-07-21	16.420	16.750	16.320	16.680	16.000	3,968,714
2023-07-20	16.460	16.580	16.380	16.410	15.741	2,711,246
2023-07-19	16.600	16.700	16.340	16.450	15.780	3,147,316
2023-07-18	17.030	17.170	16.510	16.540	15.866	6,038,561
2023-07-17	17.290	17.420	17.000	17.100	16.403	3,483,600
2023-07-14	16.940	17.450	16.880	17.180	16.480	5,371,357
2023-07-13	16.800	17.250	16.760	16.990	16.298	4,586,557
2023-07-12	17.360	17.440	16.800	16.800	16.115	6,154,447
2023-07-11	17.600	17.660	17.210	17.480	16.768	5,128,590
2023-07-10	17.520	17.920	17.520	17.660	16.940	4,550,110
2023-07-07	17.580	18.050	17.460	17.520	16.806	6,823,461
2023-07-06	18.010	18.050	17.640	17.760	17.036	8,880,305
2023-07-05	17.390	18.360	17.180	18.260	17.516	15,771,709
2023-07-04	17.510	17.510	17.150	17.420	16.710	6,163,743
2023-07-03	17.120	17.510	17.110	17.510	16.797	7,110,999
2023-06-30	17.490	17.750	17.270	17.290	16.585	8,352,970
2023-06-29	17.250	17.600	17.150	17.490	16.777	8,326,356
2023-06-28	17.680	17.700	17.080	17.340	16.633	9,745,896
2023-06-27	17.800	18.060	17.600	17.850	17.123	10,002,565
2023-06-26	17.740	18.540	17.380	18.240	17.497	16,140,768
2023-06-21	17.070	18.770	17.000	18.130	17.391	24,183,431
2023-06-20	16.300	17.270	16.220	17.050	16.355	13,602,343
2023-06-19	16.650	16.810	16.520	16.590	15.626	4,289,769
2023-06-16	16.430	16.650	16.380	16.630	15.664	4,294,727
2023-06-15	16.260	16.500	16.100	16.450	15.494	4,326,252
2023-06-14	16.630	16.750	16.260	16.290	15.344	5,274,649
2023-06-13	16.480	16.680	16.440	16.540	15.579	2,993,100
2023-06-12	16.580	16.650	16.310	16.500	15.541	4,260,163
2023-06-09	16.470	16.640	16.300	16.640	15.673	6,014,717
2023-06-08	16.900	17.020	16.370	16.500	15.541	8,809,941
2023-06-07	17.490	18.130	16.940	17.100	16.107	9,433,280
2023-06-06	17.580	17.630	17.180	17.270	16.267	3,586,142
2023-06-05	17.600	17.720	17.440	17.540	16.521	4,001,067
2023-06-02	17.520	17.690	17.420	17.650	16.625	4,478,431
2023-06-01	17.270	17.700	16.800	17.520	16.502	7,407,326
2023-05-31	17.090	17.500	17.040	17.260	16.257	5,893,400
2023-05-30	17.050	17.180	16.700	17.160	16.163	5,194,097
2023-05-29	17.120	17.290	16.980	17.030	16.041	3,616,465
2023-05-26	17.070	17.230	16.870	17.200	16.201	4,672,965
2023-05-25	17.590	17.590	16.810	17.150	16.154	8,392,694
2023-05-24	18.260	18.260	17.380	17.390	16.380	14,712,828
2023-05-23	18.210	18.980	18.210	18.800	17.708	10,161,713
2023-05-22	18.520	18.590	18.190	18.340	17.275	4,663,741
2023-05-19	18.350	18.520	18.210	18.500	17.425	5,743,284
2023-05-18	18.890	18.970	18.130	18.350	17.284	10,887,670
2023-05-17	19.300	19.320	18.790	18.830	17.736	9,118,256
2023-05-16	19.910	19.910	19.160	19.340	18.216	6,475,151
2023-05-15	19.690	20.290	19.520	19.930	18.772	7,322,982
2023-05-12	19.420	20.340	19.300	19.920	18.763	9,207,656
2023-05-11	19.370	19.880	19.200	19.380	18.254	7,063,447
2023-05-10	20.000	20.000	19.140	19.370	18.245	10,064,500
2023-05-09	18.600	20.750	18.390	20.140	18.970	18,558,709
2023-05-08	18.370	18.900	17.850	18.610	17.529	9,393,951
2023-05-05	19.380	19.540	18.410	18.450	17.378	10,487,668
2023-05-04	19.890	20.350	19.450	19.560	18.424	8,564,444
2023-04-28	19.510	20.300	19.180	20.080	18.913	10,803,256

← NewerPage 14 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.