Shanghai Labway Clinical Laboratory Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	28.540	28.750	26.900	28.140	26.300	4,176,327
2022-01-28	27.280	28.600	27.280	28.190	26.347	5,054,554
2022-01-27	28.250	29.250	27.000	27.130	25.356	6,249,021
2022-01-26	28.610	28.990	27.650	27.940	26.113	4,656,442
2022-01-25	32.360	32.670	28.380	28.610	26.739	8,154,887
2022-01-24	32.280	32.860	31.700	32.400	30.281	4,327,954
2022-01-21	34.500	34.940	31.730	31.970	29.879	8,857,701
2022-01-20	35.330	36.950	34.700	35.570	33.244	9,568,924
2022-01-19	35.010	36.400	34.740	34.960	32.674	7,650,824
2022-01-18	38.880	39.470	35.560	35.800	33.459	12,694,480
2022-01-17	41.200	43.500	39.500	40.310	37.674	14,605,936
2022-01-14	38.660	46.480	38.510	41.800	39.067	21,671,737
2022-01-13	36.020	43.200	33.800	40.630	37.973	21,626,209
2022-01-12	35.960	37.800	35.390	36.060	33.702	12,327,368
2022-01-11	33.660	37.690	33.660	36.790	34.384	15,246,105
2022-01-10	33.990	36.970	33.180	34.650	32.384	11,602,925
2022-01-07	33.000	33.880	31.570	32.170	30.066	8,100,302
2022-01-06	31.790	33.290	31.290	32.790	30.646	6,819,064
2022-01-05	32.380	32.970	31.000	31.760	29.683	7,382,156
2022-01-04	34.460	35.500	32.810	33.100	30.936	9,723,262
2021-12-31	35.900	36.500	34.420	34.730	32.459	11,072,850
2021-12-30	36.650	39.680	35.660	36.610	34.216	16,475,248
2021-12-29	34.410	37.690	33.860	37.300	34.861	14,571,005
2021-12-28	33.190	36.660	32.800	35.310	33.001	11,865,932
2021-12-27	35.500	35.600	32.760	33.720	31.515	7,779,045
2021-12-24	33.100	35.140	32.550	34.900	32.618	11,604,191
2021-12-23	33.920	34.320	33.230	33.280	31.104	8,994,027
2021-12-22	36.770	37.780	33.850	33.870	31.655	13,891,921
2021-12-21	37.400	38.870	36.060	37.580	35.123	12,281,155
2021-12-20	37.940	41.880	37.600	39.000	36.450	17,922,177
2021-12-17	37.000	38.500	34.800	37.500	35.048	15,658,733
2021-12-16	36.520	38.880	36.050	37.000	34.580	15,654,631
2021-12-15	37.260	41.600	37.000	37.600	35.141	20,502,363
2021-12-14	33.850	39.320	33.800	39.320	36.749	23,661,592
2021-12-13	30.910	32.980	30.910	32.770	30.627	11,507,878
2021-12-10	32.000	32.910	31.320	31.400	29.347	9,126,189
2021-12-09	32.210	32.950	31.690	32.170	30.066	9,285,665
2021-12-08	31.800	32.800	31.550	32.400	30.281	10,015,589
2021-12-07	32.710	34.880	31.840	32.360	30.244	13,323,301
2021-12-06	37.320	38.370	34.250	34.360	32.113	16,200,908
2021-12-03	37.280	39.900	35.000	37.360	34.917	16,084,597
2021-12-02	38.010	40.880	36.990	38.350	35.842	18,536,083
2021-12-01	36.900	43.900	36.160	37.700	35.235	25,395,406
2021-11-30	32.190	41.080	31.290	39.600	37.010	26,711,557
2021-11-29	31.300	35.670	30.180	34.230	31.992	24,357,691
2021-11-26	34.220	34.220	30.000	30.000	28.038	23,875,182
2021-11-25	28.500	34.630	28.150	34.630	32.365	27,917,623
2021-11-24	24.000	28.860	23.370	28.860	26.973	21,618,122
2021-11-23	22.020	25.500	21.550	24.050	22.477	15,815,202
2021-11-22	21.800	22.300	21.450	22.100	20.655	4,799,258
2021-11-19	21.580	22.080	21.430	21.760	20.337	4,699,873
2021-11-18	22.280	22.520	21.530	21.680	20.262	6,155,524
2021-11-17	22.060	23.220	22.060	22.390	20.926	8,087,641
2021-11-16	23.710	23.990	22.180	22.260	20.804	11,461,455
2021-11-15	23.000	24.580	22.760	24.140	22.561	13,624,442
2021-11-12	21.460	23.880	21.360	22.950	21.449	11,427,196
2021-11-11	21.600	22.560	21.330	21.750	20.328	8,862,901
2021-11-10	21.620	21.950	21.140	21.820	20.393	8,951,843
2021-11-09	21.210	22.690	20.800	22.100	20.655	11,971,577
2021-11-08	21.420	21.880	20.680	21.120	19.739	8,883,266

← NewerPage 20 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.