Shanghai Labway Clinical Laboratory Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	10.450	10.500	10.260	10.330	10.120	4,975,300
2025-07-21	10.360	10.420	10.240	10.410	10.198	4,884,200
2025-07-18	10.300	10.350	10.150	10.260	10.051	3,793,400
2025-07-17	10.250	10.350	10.170	10.310	10.100	5,093,300
2025-07-16	10.160	10.230	10.090	10.180	9.973	4,511,672
2025-07-15	10.120	10.180	9.910	10.130	9.924	5,690,260
2025-07-14	10.080	10.220	9.980	10.160	9.953	4,388,300
2025-07-11	10.040	10.130	9.980	10.080	9.875	4,702,300
2025-07-10	10.120	10.210	10.020	10.080	9.875	4,987,755
2025-07-09	9.970	10.240	9.910	10.110	9.904	6,370,679
2025-07-08	9.780	10.010	9.760	9.970	9.767	5,619,900
2025-07-07	9.870	9.970	9.770	9.800	9.601	4,661,600
2025-07-04	9.820	9.970	9.750	9.910	9.708	6,803,055
2025-07-03	9.730	9.860	9.680	9.790	9.591	5,090,200
2025-07-02	9.790	9.800	9.620	9.710	9.512	4,727,500
2025-07-01	9.610	9.830	9.610	9.730	9.532	5,298,800
2025-06-30	9.540	9.660	9.480	9.650	9.454	3,687,500
2025-06-27	9.490	9.640	9.460	9.540	9.346	3,813,100
2025-06-26	9.540	9.570	9.400	9.490	9.297	3,424,100
2025-06-25	9.500	9.550	9.320	9.510	9.316	4,619,200
2025-06-24	9.300	9.480	9.280	9.440	9.248	4,286,600
2025-06-23	9.010	9.310	9.000	9.280	9.091	4,832,300
2025-06-20	9.120	9.220	9.060	9.060	8.876	2,931,500
2025-06-19	9.410	9.450	9.090	9.120	8.934	5,334,500
2025-06-18	9.570	9.600	9.380	9.450	9.258	5,792,800
2025-06-17	9.440	9.910	9.440	9.570	9.375	13,025,100
2025-06-16	9.360	9.470	9.330	9.380	9.189	3,605,492
2025-06-13	9.580	9.650	9.310	9.330	9.140	5,710,200
2025-06-12	9.500	9.620	9.480	9.610	9.414	4,306,500
2025-06-11	9.630	9.730	9.530	9.560	9.365	4,248,900
2025-06-10	9.750	9.790	9.460	9.630	9.434	7,220,400
2025-06-09	9.480	9.800	9.470	9.690	9.493	7,636,140
2025-06-06	9.680	9.770	9.560	9.610	9.218	3,874,900
2025-06-05	9.640	9.760	9.460	9.700	9.305	5,749,900
2025-06-04	9.600	9.650	9.550	9.640	9.247	3,781,700
2025-06-03	9.490	9.640	9.330	9.620	9.228	5,637,700
2025-05-30	9.500	9.580	9.360	9.390	9.007	4,636,900
2025-05-29	9.190	9.520	9.130	9.510	9.123	6,220,000
2025-05-28	9.370	9.400	9.120	9.200	8.825	4,411,500
2025-05-27	9.240	9.400	9.150	9.390	9.007	4,491,900
2025-05-26	9.300	9.350	9.130	9.250	8.873	5,297,400
2025-05-23	9.580	9.590	9.350	9.350	8.969	7,957,100
2025-05-22	9.440	9.520	9.290	9.320	8.940	3,897,200
2025-05-21	9.500	9.620	9.480	9.500	9.113	4,234,000
2025-05-20	9.440	9.620	9.420	9.540	9.151	4,800,400
2025-05-19	9.520	9.550	9.230	9.430	9.046	5,784,300
2025-05-16	9.400	9.620	9.300	9.570	9.180	6,618,200
2025-05-15	9.360	9.410	9.200	9.360	8.979	3,959,900
2025-05-14	9.390	9.510	9.280	9.370	8.988	4,240,700
2025-05-13	9.360	9.560	9.310	9.420	9.036	6,894,600
2025-05-12	9.280	9.340	9.190	9.280	8.902	5,214,800
2025-05-09	9.350	9.440	9.190	9.240	8.864	3,498,200
2025-05-08	9.160	9.450	9.160	9.410	9.027	4,618,200
2025-05-07	9.310	9.380	9.140	9.220	8.844	4,098,800
2025-05-06	9.190	9.260	9.110	9.250	8.873	4,250,100
2025-04-30	8.990	9.140	8.930	9.120	8.748	4,901,100
2025-04-29	8.780	9.010	8.730	8.940	8.576	3,670,500
2025-04-28	8.800	8.880	8.700	8.810	8.451	3,904,100
2025-04-25	9.020	9.140	8.870	8.870	8.509	5,106,000
2025-04-24	9.200	9.200	8.820	8.920	8.557	6,636,200

← NewerPage 6 of 21 · 1,216 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.