Shanghai Labway Clinical Laboratory Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	44.000	44.350	42.530	43.490	40.963	10,516,056
2022-05-06	41.590	46.000	41.200	44.640	42.047	15,047,594
2022-05-05	38.580	45.950	38.580	44.040	41.481	14,836,618
2022-04-29	39.200	40.310	37.300	38.860	36.602	10,696,093
2022-04-28	38.760	42.000	37.220	38.720	36.188	13,349,520
2022-04-27	35.800	39.600	35.200	39.480	36.898	13,723,052
2022-04-26	35.430	37.500	33.340	36.100	33.739	9,901,190
2022-04-25	36.960	39.510	35.680	35.710	33.375	9,900,258
2022-04-22	39.610	39.650	36.550	36.700	34.300	9,780,860
2022-04-21	38.710	41.460	38.500	39.540	36.954	12,433,744
2022-04-20	43.000	43.180	39.240	39.720	37.123	10,780,471
2022-04-19	45.530	45.900	42.250	42.450	39.674	14,790,346
2022-04-18	45.330	48.700	42.610	46.710	43.655	16,424,659
2022-04-15	44.700	49.470	44.700	45.000	42.057	23,195,535
2022-04-14	38.280	44.640	37.580	44.640	41.721	15,786,640
2022-04-13	37.440	38.740	36.300	37.200	34.767	8,401,911
2022-04-12	41.000	42.300	37.210	38.510	35.992	12,245,507
2022-04-11	38.150	41.980	38.020	40.420	37.777	15,334,203
2022-04-08	40.090	40.390	37.680	38.120	35.627	6,212,803
2022-04-07	42.080	42.200	39.600	39.770	37.169	7,164,512
2022-04-06	43.030	43.820	41.680	42.490	39.711	6,586,630
2022-04-01	43.110	44.290	41.800	41.800	39.067	9,630,631
2022-03-31	44.950	46.760	43.510	43.770	40.908	11,186,137
2022-03-30	44.500	47.000	42.600	45.160	42.207	12,819,533
2022-03-29	43.510	47.700	43.300	45.380	42.412	14,295,628
2022-03-28	48.800	50.800	43.000	44.600	41.683	17,071,841
2022-03-25	46.100	48.400	46.100	46.790	43.730	11,133,713
2022-03-24	47.300	49.480	46.980	47.100	44.020	12,977,441
2022-03-23	50.000	51.390	48.480	48.760	45.571	12,553,830
2022-03-22	54.000	54.000	48.990	50.100	46.824	16,672,304
2022-03-21	51.080	55.780	50.380	53.690	50.179	20,934,495
2022-03-18	48.960	52.090	48.400	49.000	45.796	17,092,143
2022-03-17	50.980	58.880	50.380	50.450	47.151	22,677,558
2022-03-16	50.000	61.200	46.090	53.800	50.282	27,571,337
2022-03-15	40.980	51.900	40.660	51.900	48.506	26,912,935
2022-03-14	42.160	45.900	40.220	43.250	40.422	28,030,508
2022-03-11	34.980	38.380	34.510	38.380	35.870	17,835,437
2022-03-10	27.200	31.980	26.740	31.980	29.889	10,482,996
2022-03-09	26.230	27.160	25.290	26.650	24.907	4,730,482
2022-03-08	28.960	29.110	26.270	26.480	24.748	6,888,415
2022-03-07	30.340	30.880	28.880	29.450	27.524	7,139,493
2022-03-04	30.120	32.510	30.000	30.280	28.300	10,182,053
2022-03-03	29.000	31.580	28.800	30.720	28.711	12,803,530
2022-03-02	28.760	29.750	28.020	29.150	27.244	7,930,803
2022-03-01	28.450	29.580	27.810	28.760	26.879	7,524,344
2022-02-28	28.030	29.100	27.220	28.900	27.010	7,478,754
2022-02-25	27.180	28.200	27.060	27.850	26.029	5,981,198
2022-02-24	27.910	28.870	26.290	26.890	25.132	6,774,679
2022-02-23	27.990	29.280	27.860	28.200	26.356	6,595,533
2022-02-22	28.800	29.100	27.700	28.050	26.216	7,941,319
2022-02-21	27.000	30.800	26.710	29.950	27.992	12,112,288
2022-02-18	25.580	26.660	25.480	26.470	24.739	5,000,447
2022-02-17	26.200	26.820	25.900	26.010	24.309	4,760,122
2022-02-16	25.990	26.760	25.300	26.260	24.543	5,409,650
2022-02-15	25.720	26.150	24.880	25.690	24.010	3,590,922
2022-02-14	25.370	26.420	25.160	25.530	23.861	3,888,098
2022-02-11	26.780	26.780	25.090	25.150	23.505	6,356,881
2022-02-10	28.000	28.360	26.910	27.050	25.281	5,471,215
2022-02-09	28.000	28.440	26.710	28.130	26.291	5,580,303
2022-02-08	27.890	28.490	27.670	28.220	26.375	3,273,943

← NewerPage 19 of 21 · 1,217 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.