Shanghai Labway Clinical Laboratory Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	22.720	24.690	22.300	23.610	22.238	30,124,710
2022-11-01	23.400	23.890	22.900	23.730	22.351	20,031,320
2022-10-31	22.260	23.200	22.050	22.880	21.551	15,391,695
2022-10-28	23.210	23.900	22.170	22.270	20.976	19,903,513
2022-10-27	23.090	23.270	22.380	23.030	21.692	13,563,937
2022-10-26	21.700	23.360	21.700	22.820	21.494	16,853,873
2022-10-25	22.210	22.480	21.140	21.620	20.364	11,541,373
2022-10-24	23.240	23.490	22.030	22.210	20.920	13,870,096
2022-10-21	23.700	23.960	22.800	23.080	21.739	18,990,860
2022-10-20	22.660	25.770	22.650	24.080	22.681	30,303,263
2022-10-19	23.330	23.450	22.630	22.780	21.457	12,066,805
2022-10-18	22.890	23.750	22.450	23.250	21.899	18,742,690
2022-10-17	22.750	23.560	22.550	23.030	21.692	19,288,381
2022-10-14	21.440	23.340	21.420	22.780	21.457	21,633,072
2022-10-13	20.650	21.740	20.650	21.420	20.176	8,484,597
2022-10-12	20.700	21.220	20.110	21.180	19.950	5,791,450
2022-10-11	20.790	20.830	20.010	20.690	19.488	7,002,592
2022-10-10	21.280	21.900	20.710	20.810	19.601	8,588,816
2022-09-30	20.810	21.540	20.740	21.120	19.893	6,941,776
2022-09-29	20.970	21.510	20.810	20.940	19.724	7,835,953
2022-09-28	21.560	22.140	20.740	20.840	19.629	10,263,147
2022-09-27	21.010	21.700	20.950	21.680	20.421	7,696,615
2022-09-26	21.200	21.390	20.790	20.880	19.667	5,001,151
2022-09-23	21.750	21.930	21.160	21.290	20.053	5,216,035
2022-09-22	22.000	22.260	21.700	21.810	20.543	5,501,527
2022-09-21	22.800	22.800	21.940	22.200	20.910	6,647,341
2022-09-20	22.800	22.940	22.350	22.760	21.438	6,381,838
2022-09-19	22.850	23.200	22.100	22.760	21.438	5,640,729
2022-09-16	23.020	23.230	22.550	22.560	21.249	6,439,402
2022-09-15	24.380	24.520	22.770	23.000	21.664	10,658,796
2022-09-14	24.010	24.680	23.780	24.460	23.039	7,206,005
2022-09-13	24.450	25.500	24.450	24.590	23.161	11,818,235
2022-09-09	28.500	28.680	27.930	28.050	26.420	2,737,915
2022-09-08	28.990	28.990	27.820	27.920	26.298	3,293,217
2022-09-07	29.000	29.660	28.400	29.150	27.457	2,663,381
2022-09-06	30.000	30.230	28.540	29.240	27.541	4,160,350
2022-09-05	31.000	31.650	30.010	30.150	28.398	2,558,497
2022-09-02	31.990	31.990	31.050	31.260	29.444	2,434,517
2022-09-01	30.660	31.980	30.400	31.640	29.802	3,618,641
2022-08-31	31.730	31.750	30.560	30.560	28.785	2,574,282
2022-08-30	31.000	32.120	30.830	31.670	29.830	3,637,805
2022-08-29	30.300	30.660	30.030	30.500	28.728	2,068,741
2022-08-26	31.300	31.940	30.740	30.740	28.954	3,072,596
2022-08-25	30.500	31.000	29.700	30.830	29.039	2,085,913
2022-08-24	31.400	31.820	30.650	30.690	28.907	2,148,963
2022-08-23	31.110	31.540	30.780	31.540	29.708	1,972,777
2022-08-22	31.930	31.930	30.580	31.260	29.444	2,310,596
2022-08-19	32.060	32.230	31.400	31.410	29.585	2,418,249
2022-08-18	32.640	32.650	31.630	31.660	29.821	3,540,469
2022-08-17	33.260	33.620	32.630	32.850	30.942	1,994,819
2022-08-16	33.050	33.330	32.850	32.990	31.073	2,190,431
2022-08-15	34.020	34.050	33.200	33.330	31.394	2,442,708
2022-08-12	33.200	34.000	33.120	33.710	31.752	2,786,226
2022-08-11	33.740	33.790	33.130	33.420	31.478	2,568,661
2022-08-10	33.850	33.850	32.780	33.250	31.318	2,846,248
2022-08-09	33.960	34.000	33.300	33.520	31.573	3,211,995
2022-08-08	33.820	34.910	33.820	34.200	32.213	4,308,902
2022-08-05	33.320	33.750	32.910	33.380	31.441	2,775,424
2022-08-04	32.630	33.470	32.630	33.080	31.158	2,732,467
2022-08-03	32.900	33.680	32.410	32.630	30.734	3,392,917

← NewerPage 17 of 21 · 1,213 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.