Mabwell (Shanghai) Bioscience Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	22.250	23.230	21.850	22.880	22.880	4,548,115
2023-07-31	23.650	23.980	21.770	22.010	22.010	4,663,692
2023-07-28	22.750	23.800	22.300	23.480	23.480	6,966,799
2023-07-27	22.280	22.850	22.120	22.580	22.580	2,067,006
2023-07-26	21.490	22.480	21.370	22.270	22.270	2,719,483
2023-07-25	21.370	21.790	21.070	21.410	21.410	1,304,487
2023-07-24	21.230	21.940	21.010	21.110	21.110	2,622,985
2023-07-21	21.050	21.270	20.600	20.850	20.850	1,953,822
2023-07-20	21.450	21.450	20.890	20.890	20.890	1,094,163
2023-07-19	21.550	21.770	21.070	21.290	21.290	2,045,997
2023-07-18	21.800	21.800	21.520	21.660	21.660	554,360
2023-07-17	21.780	21.990	21.500	21.660	21.660	813,708
2023-07-14	21.900	22.110	21.620	21.750	21.750	1,343,321
2023-07-13	21.710	22.410	21.500	22.000	22.000	1,870,565
2023-07-12	21.930	22.090	21.410	21.510	21.510	1,981,071
2023-07-11	21.850	22.170	21.790	21.920	21.920	1,234,922
2023-07-10	21.780	22.220	21.730	21.850	21.850	1,301,929
2023-07-07	21.700	22.530	21.500	21.940	21.940	2,949,389
2023-07-06	23.410	23.420	21.600	21.700	21.700	4,315,799
2023-07-05	22.790	23.480	22.210	23.210	23.210	6,563,757
2023-07-04	21.530	23.160	21.150	22.900	22.900	9,012,404
2023-07-03	21.680	21.980	21.050	21.530	21.530	1,646,381
2023-06-30	21.120	21.880	21.120	21.530	21.530	2,017,772
2023-06-29	20.810	21.350	20.690	21.120	21.120	1,201,778
2023-06-28	21.360	21.360	20.590	20.900	20.900	1,272,054
2023-06-27	20.990	21.290	20.810	21.140	21.140	1,162,433
2023-06-26	21.380	21.640	20.680	20.800	20.800	1,292,715
2023-06-21	21.710	22.320	21.430	21.440	21.440	1,977,234
2023-06-20	22.010	22.200	21.630	21.710	21.710	1,523,604
2023-06-19	21.170	22.390	20.990	22.010	22.010	3,732,869
2023-06-16	20.960	21.680	20.960	21.050	21.050	2,546,919
2023-06-15	21.260	21.380	20.770	20.840	20.840	1,501,921
2023-06-14	21.550	21.980	20.950	20.990	20.990	2,725,220
2023-06-13	21.640	21.980	21.440	21.810	21.810	1,219,044
2023-06-12	21.280	21.930	20.590	21.640	21.640	3,395,936
2023-06-09	20.600	21.820	20.520	21.250	21.250	3,315,584
2023-06-08	21.690	21.900	20.190	20.580	20.580	5,146,222
2023-06-07	21.720	22.050	21.610	21.780	21.780	1,130,579
2023-06-06	22.220	22.620	21.650	21.790	21.790	2,220,355
2023-06-05	22.920	23.180	21.800	22.430	22.430	3,598,517
2023-06-02	22.750	23.150	22.630	22.930	22.930	1,564,634
2023-06-01	22.870	23.380	22.600	22.950	22.950	1,445,003
2023-05-31	22.630	23.620	22.530	22.620	22.620	3,439,762
2023-05-30	23.960	24.100	22.250	22.600	22.600	5,346,839
2023-05-29	23.850	24.180	23.470	24.100	24.100	2,097,279
2023-05-26	23.340	24.200	23.100	24.020	24.020	1,649,623
2023-05-25	23.980	24.250	23.140	23.450	23.450	1,685,779
2023-05-24	24.720	24.770	23.800	23.850	23.850	2,234,401
2023-05-23	25.740	26.500	24.500	24.710	24.710	3,620,066
2023-05-22	23.880	25.360	23.880	25.000	25.000	4,722,160
2023-05-19	23.470	23.880	23.300	23.700	23.700	953,672
2023-05-18	23.380	23.740	23.300	23.450	23.450	938,481
2023-05-17	24.280	24.530	23.310	23.410	23.410	1,931,912
2023-05-16	23.810	24.360	23.300	23.940	23.940	3,222,332
2023-05-15	23.340	23.650	22.920	23.580	23.580	1,514,840
2023-05-12	23.330	24.110	23.300	23.320	23.320	2,214,519
2023-05-11	22.470	24.630	22.470	23.430	23.430	5,468,993
2023-05-10	22.150	22.480	21.880	22.450	22.450	1,387,284
2023-05-09	22.510	22.600	21.910	22.110	22.110	2,286,214
2023-05-08	23.120	23.460	22.000	22.320	22.320	3,366,908

← NewerPage 14 of 20 · 1,152 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.