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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.360	15.520	15.210	15.300	15.300	1,793,489
2022-11-03	15.360	15.370	15.110	15.300	15.300	1,614,284
2022-11-02	14.900	15.700	14.840	15.410	15.410	3,299,380
2022-11-01	14.640	14.990	14.530	14.990	14.990	1,942,168
2022-10-31	14.300	14.750	14.300	14.640	14.640	1,156,199
2022-10-28	14.770	14.880	14.300	14.320	14.320	1,249,201
2022-10-27	14.710	14.880	14.580	14.800	14.800	1,319,241
2022-10-26	14.230	14.770	14.160	14.710	14.710	1,854,753
2022-10-25	14.340	14.440	14.050	14.200	14.200	941,285
2022-10-24	14.580	14.800	14.290	14.340	14.340	1,354,705
2022-10-21	14.430	14.520	14.200	14.510	14.510	870,953
2022-10-20	14.380	14.540	14.260	14.310	14.310	1,217,871
2022-10-19	14.650	14.720	14.330	14.380	14.380	1,137,850
2022-10-18	14.570	14.780	14.350	14.600	14.600	1,853,022
2022-10-17	14.250	14.720	14.200	14.530	14.530	2,281,924
2022-10-14	13.680	14.380	13.680	14.180	14.180	2,109,177
2022-10-13	13.330	13.950	13.300	13.690	13.690	1,142,613
2022-10-12	13.030	13.400	12.960	13.390	13.390	922,633
2022-10-11	13.150	13.300	12.960	13.090	13.090	788,575
2022-10-10	13.590	13.620	13.120	13.170	13.170	649,732
2022-09-30	13.630	13.660	13.350	13.500	13.500	395,216
2022-09-29	13.670	13.740	13.320	13.490	13.490	803,628
2022-09-28	13.550	13.950	13.450	13.460	13.460	663,289
2022-09-27	13.400	13.760	13.400	13.730	13.730	636,380
2022-09-26	13.890	13.890	13.310	13.390	13.390	920,374
2022-09-23	14.200	14.250	13.740	13.850	13.850	1,318,555
2022-09-22	14.300	14.450	14.210	14.240	14.240	573,579
2022-09-21	14.350	14.420	14.150	14.380	14.380	527,035
2022-09-20	14.300	14.440	14.250	14.400	14.400	556,338
2022-09-19	14.960	14.960	14.130	14.230	14.230	1,705,689
2022-09-16	15.080	15.150	14.860	14.870	14.870	799,571
2022-09-15	15.480	15.560	15.000	15.140	15.140	1,308,967
2022-09-14	15.420	15.450	15.230	15.420	15.420	943,256
2022-09-13	15.500	15.650	15.480	15.510	15.510	778,956
2022-09-09	15.480	15.570	15.400	15.510	15.510	754,349
2022-09-08	15.720	15.720	15.460	15.460	15.460	944,077
2022-09-07	15.770	15.770	15.600	15.680	15.680	835,779
2022-09-06	15.710	15.830	15.560	15.770	15.770	746,191
2022-09-05	15.940	16.050	15.680	15.700	15.700	1,330,431
2022-09-02	15.890	16.130	15.870	15.940	15.940	719,887
2022-09-01	15.700	16.290	15.700	15.930	15.930	1,789,850
2022-08-31	16.530	16.530	15.650	15.650	15.650	2,698,336
2022-08-30	16.180	16.560	16.180	16.490	16.490	1,795,726
2022-08-29	15.750	16.300	15.500	16.180	16.180	1,647,000
2022-08-26	15.680	15.980	15.650	15.700	15.700	958,763
2022-08-25	15.650	15.810	15.610	15.720	15.720	1,171,383
2022-08-24	16.050	16.100	15.640	15.690	15.690	1,787,426
2022-08-23	16.000	16.050	15.890	15.960	15.960	861,513
2022-08-22	16.120	16.130	15.870	16.070	16.070	834,178
2022-08-19	16.420	16.560	16.110	16.130	16.130	1,281,657
2022-08-18	16.550	16.550	16.300	16.420	16.420	873,573
2022-08-17	16.540	16.600	16.420	16.530	16.530	651,700
2022-08-16	16.500	16.700	16.400	16.460	16.460	759,669
2022-08-15	16.780	16.790	16.380	16.500	16.500	927,948
2022-08-12	16.970	16.970	16.720	16.750	16.750	1,326,284
2022-08-11	16.510	16.960	16.510	16.900	16.900	2,312,268
2022-08-10	16.570	16.630	16.410	16.510	16.510	1,143,226
2022-08-09	16.570	16.620	16.310	16.510	16.510	1,126,253
2022-08-08	16.290	16.640	16.290	16.470	16.470	1,255,558
2022-08-05	15.810	16.420	15.800	16.400	16.400	2,551,110

← NewerPage 17 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.