Shanghai Labway Clinical Laboratory Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	19.300	19.900	19.100	19.620	18.480	13,610,681
2023-04-26	19.900	20.960	19.900	20.570	19.375	10,150,801
2023-04-25	22.100	22.120	19.850	20.130	18.961	14,919,552
2023-04-24	22.110	22.680	21.940	22.290	20.995	9,369,455
2023-04-21	22.790	23.050	22.040	22.110	20.826	12,185,109
2023-04-20	24.350	24.390	22.370	22.630	21.315	20,688,043
2023-04-19	24.160	24.640	24.010	24.580	23.152	10,570,661
2023-04-18	25.930	25.930	23.880	24.170	22.766	16,185,286
2023-04-17	25.720	26.190	25.100	25.970	24.461	14,806,301
2023-04-14	25.760	26.480	25.040	25.660	24.169	16,072,639
2023-04-13	26.500	26.750	25.360	25.770	24.273	21,375,676
2023-04-12	23.130	27.260	22.950	26.410	24.876	41,707,933
2023-04-11	22.980	23.760	22.700	23.130	21.786	11,198,675
2023-04-10	24.400	24.500	22.950	22.960	21.626	18,336,062
2023-04-07	24.060	24.900	23.350	24.800	23.359	20,718,807
2023-04-06	24.210	24.310	23.610	23.900	22.512	17,481,929
2023-04-04	24.700	25.800	24.080	24.720	23.284	27,614,113
2023-04-03	23.400	25.100	23.150	24.960	23.510	35,745,582
2023-03-31	23.430	24.400	22.230	23.110	21.767	26,962,742
2023-03-30	22.130	23.880	21.900	23.200	21.852	30,711,284
2023-03-29	22.400	22.940	21.750	22.220	20.929	18,244,065
2023-03-28	23.000	23.360	22.150	22.800	21.475	29,793,510
2023-03-27	21.550	23.590	21.500	22.680	21.362	37,266,221
2023-03-24	19.260	21.670	19.210	21.530	20.279	32,848,918
2023-03-23	19.220	19.320	18.900	19.070	17.962	4,034,369
2023-03-22	19.470	19.680	19.210	19.260	18.141	3,770,887
2023-03-21	18.970	19.330	18.950	19.310	18.188	4,064,051
2023-03-20	19.270	19.270	18.730	18.950	17.849	3,894,156
2023-03-17	19.360	19.420	19.140	19.190	18.075	3,439,506
2023-03-16	19.410	19.650	19.200	19.270	18.151	2,992,310
2023-03-15	19.360	19.720	19.360	19.500	18.367	3,471,400
2023-03-14	19.660	19.850	19.110	19.260	18.141	4,020,351
2023-03-13	19.680	19.770	19.220	19.640	18.499	3,882,552
2023-03-10	19.990	19.990	19.700	19.830	18.678	2,665,913
2023-03-09	19.870	20.130	19.870	20.040	18.876	2,530,442
2023-03-08	19.760	20.020	19.670	19.880	18.725	2,628,509
2023-03-07	20.310	20.610	19.890	19.910	18.753	5,134,900
2023-03-06	20.430	20.580	20.230	20.310	19.130	3,553,866
2023-03-03	20.300	20.520	20.260	20.380	19.196	2,976,845
2023-03-02	20.600	20.700	20.280	20.300	19.121	3,797,852
2023-03-01	20.680	20.770	20.450	20.700	19.497	3,749,388
2023-02-28	20.310	20.680	20.310	20.680	19.479	3,888,500
2023-02-27	20.590	20.700	20.250	20.320	19.140	4,372,819
2023-02-24	20.990	21.060	20.630	20.690	19.488	3,284,087
2023-02-23	21.120	21.350	20.820	20.940	19.724	4,130,082
2023-02-22	21.040	21.400	21.000	21.250	20.016	3,669,396
2023-02-21	21.110	21.370	21.040	21.200	19.968	4,714,263
2023-02-20	21.440	21.640	20.550	21.190	19.959	9,393,998
2023-02-17	21.090	21.390	20.770	21.340	20.100	7,139,697
2023-02-16	21.290	21.650	20.630	20.890	19.676	7,158,333
2023-02-15	21.570	21.600	21.280	21.320	20.081	4,558,038
2023-02-14	21.500	21.810	21.470	21.580	20.326	5,617,000
2023-02-13	21.230	21.500	21.210	21.440	20.194	4,209,969
2023-02-10	21.210	21.490	21.070	21.230	19.997	4,412,000
2023-02-09	20.870	21.250	20.830	21.200	19.968	4,052,374
2023-02-08	21.030	21.290	20.970	20.990	19.771	3,872,633
2023-02-07	21.340	21.540	21.030	21.110	19.884	6,127,297
2023-02-06	21.300	21.490	21.180	21.360	20.119	4,192,301
2023-02-03	21.420	21.640	20.900	21.300	20.063	6,045,784
2023-02-02	21.750	21.900	21.400	21.440	20.194	7,988,201

← NewerPage 15 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.