Shanghai Labway Clinical Laboratory Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	21.130	21.510	21.030	21.510	20.260	7,074,174
2023-01-31	20.860	21.190	20.810	21.130	19.902	6,352,100
2023-01-30	20.700	21.150	20.650	20.730	19.526	5,296,684
2023-01-20	20.380	20.850	20.320	20.490	19.300	3,487,751
2023-01-19	20.080	20.430	19.910	20.300	19.121	3,643,881
2023-01-18	20.270	20.280	20.080	20.150	18.979	2,464,095
2023-01-17	20.660	20.680	20.100	20.130	18.961	3,946,787
2023-01-16	20.100	20.670	20.010	20.560	19.366	6,944,855
2023-01-13	19.840	20.120	19.730	19.970	18.810	3,428,974
2023-01-12	20.090	20.260	19.750	19.840	18.687	3,956,778
2023-01-11	19.980	20.410	19.900	20.100	18.932	4,638,474
2023-01-10	19.880	20.140	19.690	20.020	18.857	3,559,929
2023-01-09	20.040	20.230	19.940	19.990	18.829	3,734,499
2023-01-06	19.850	20.230	19.660	20.010	18.848	4,760,002
2023-01-05	19.890	20.100	19.620	19.950	18.791	5,073,495
2023-01-04	20.150	20.330	19.800	19.920	18.763	4,841,435
2023-01-03	19.610	20.230	19.600	20.070	18.904	5,541,030
2022-12-30	19.520	19.820	19.310	19.610	18.471	5,101,125
2022-12-29	19.500	19.760	19.270	19.380	18.254	5,299,143
2022-12-28	19.260	19.620	18.980	19.420	18.292	5,994,381
2022-12-27	19.900	19.960	18.720	19.200	18.085	7,864,848
2022-12-26	19.730	20.200	19.650	19.900	18.744	4,279,235
2022-12-23	19.290	20.020	19.050	19.830	18.678	6,414,253
2022-12-22	20.280	20.420	19.420	19.420	18.292	7,861,401
2022-12-21	20.550	20.910	20.120	20.280	19.102	5,176,500
2022-12-20	21.000	21.190	20.260	20.600	19.403	6,444,878
2022-12-19	22.280	22.380	20.880	21.060	19.837	10,437,594
2022-12-16	21.900	22.870	21.900	22.520	21.212	14,522,724
2022-12-15	21.470	21.950	21.450	21.820	20.552	5,992,147
2022-12-14	22.000	22.250	21.490	21.500	20.251	8,681,219
2022-12-13	22.470	22.650	21.750	22.210	20.920	11,480,848
2022-12-12	22.920	23.190	22.700	22.710	21.391	12,697,739
2022-12-09	22.120	23.100	22.080	22.910	21.579	17,907,641
2022-12-08	21.600	22.480	21.520	22.410	21.108	15,335,828
2022-12-07	21.500	21.880	21.150	21.850	20.581	11,660,271
2022-12-06	22.430	22.490	21.400	21.500	20.251	15,998,705
2022-12-05	23.910	24.080	22.190	22.430	21.127	24,073,904
2022-12-02	23.610	24.440	23.500	24.120	22.719	13,366,712
2022-12-01	25.410	25.590	23.250	23.840	22.455	22,925,410
2022-11-30	25.870	26.270	25.130	25.420	23.943	16,429,398
2022-11-29	25.050	26.600	24.950	26.160	24.640	20,372,424
2022-11-28	25.100	26.260	24.930	25.410	23.934	14,250,358
2022-11-25	26.710	27.060	25.810	26.120	24.603	16,384,088
2022-11-24	25.650	27.560	25.350	27.400	25.808	27,406,508
2022-11-23	26.500	26.800	25.030	25.330	23.858	17,339,211
2022-11-22	28.190	28.190	25.720	26.290	24.763	27,116,433
2022-11-21	26.410	29.070	26.000	28.310	26.665	33,306,525
2022-11-18	25.350	27.180	25.000	26.410	24.876	30,755,110
2022-11-17	24.330	25.390	24.280	25.000	23.548	18,831,454
2022-11-16	24.260	25.000	23.800	24.600	23.171	17,209,092
2022-11-15	23.800	24.340	23.270	24.250	22.841	15,906,574
2022-11-14	23.300	24.460	22.770	24.030	22.634	17,692,115
2022-11-11	24.800	25.590	23.790	23.880	22.493	27,602,711
2022-11-10	24.800	25.670	24.420	24.500	23.077	25,275,077
2022-11-09	23.890	24.830	23.770	24.750	23.312	20,965,458
2022-11-08	24.120	24.360	23.580	23.920	22.530	13,289,084
2022-11-07	24.780	24.870	24.020	24.310	22.898	19,028,125
2022-11-04	24.050	24.740	23.670	24.380	22.964	22,892,824
2022-11-03	23.180	23.900	22.980	23.560	22.191	16,397,890
2022-11-02	22.720	24.690	22.300	23.610	22.238	30,124,710

← NewerPage 16 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.