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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.480	15.940	15.480	15.780	15.780	1,495,277
2022-08-03	15.380	15.860	15.280	15.310	15.310	1,627,047
2022-08-02	15.890	16.000	15.160	15.390	15.390	2,324,753
2022-08-01	16.000	16.090	15.820	16.010	16.010	1,034,434
2022-07-29	16.290	16.290	15.910	15.960	15.960	1,408,303
2022-07-28	16.080	16.300	16.050	16.180	16.180	1,391,866
2022-07-27	16.090	16.180	15.980	16.040	16.040	881,020
2022-07-26	16.010	16.130	15.650	16.030	16.030	1,296,262
2022-07-25	16.130	16.210	15.880	15.930	15.930	1,125,247
2022-07-22	16.500	16.580	15.950	16.070	16.070	1,876,401
2022-07-21	16.230	16.680	16.100	16.510	16.510	1,901,131
2022-07-20	16.030	16.420	16.030	16.250	16.250	1,558,708
2022-07-19	15.840	16.010	15.680	15.980	15.980	1,746,897
2022-07-18	16.000	16.000	15.180	15.750	15.750	3,628,511
2022-07-15	16.540	16.550	16.020	16.020	16.020	1,790,434
2022-07-14	16.650	16.860	16.550	16.580	16.580	1,359,967
2022-07-13	16.790	16.790	16.540	16.580	16.580	924,524
2022-07-12	17.100	17.200	16.650	16.660	16.660	1,580,927
2022-07-11	17.200	17.290	17.000	17.100	17.100	1,165,875
2022-07-08	17.110	17.250	17.050	17.100	17.100	1,310,211
2022-07-07	16.920	17.160	16.700	17.080	17.080	1,748,550
2022-07-06	16.810	17.190	16.810	16.920	16.920	1,174,174
2022-07-05	17.370	17.370	16.810	16.950	16.950	1,596,875
2022-07-04	16.900	17.430	16.780	17.280	17.280	2,516,579
2022-07-01	16.910	17.110	16.770	16.820	16.820	1,524,111
2022-06-30	17.130	17.260	16.900	16.980	16.980	1,429,025
2022-06-29	17.350	17.350	16.940	17.050	17.050	2,068,786
2022-06-28	17.160	17.360	17.100	17.310	17.310	1,351,178
2022-06-27	17.420	17.600	17.150	17.290	17.290	1,607,269
2022-06-24	16.950	17.380	16.950	17.350	17.350	1,711,673
2022-06-23	16.930	17.100	16.730	17.030	17.030	1,215,665
2022-06-22	17.210	17.370	16.920	16.930	16.930	1,178,848
2022-06-21	17.330	17.460	17.070	17.160	17.160	1,454,422
2022-06-20	17.310	17.580	17.100	17.420	17.420	2,125,678
2022-06-17	16.970	17.500	16.900	17.110	17.110	2,406,423
2022-06-16	16.800	17.150	16.700	16.950	16.950	1,662,503
2022-06-15	16.770	17.000	16.630	16.750	16.750	1,463,829
2022-06-14	16.900	16.900	16.250	16.680	16.680	1,534,774
2022-06-13	16.860	17.390	16.760	16.960	16.960	1,609,638
2022-06-10	16.490	17.020	16.490	16.860	16.860	1,244,314
2022-06-09	17.290	17.290	16.510	16.620	16.620	1,765,410
2022-06-08	17.450	17.490	16.890	17.150	17.150	2,117,713
2022-06-07	17.300	17.480	17.100	17.280	17.280	2,514,232
2022-06-06	17.100	17.670	17.000	17.340	17.340	3,430,589
2022-06-02	16.420	17.180	16.260	17.000	17.000	3,954,254
2022-06-01	15.900	16.630	15.880	16.460	16.460	3,544,100
2022-05-31	15.290	16.180	15.250	15.990	15.990	2,655,892
2022-05-30	15.330	15.340	15.070	15.270	15.270	1,017,100
2022-05-27	15.380	15.490	15.140	15.190	15.190	1,104,947
2022-05-26	15.600	15.600	15.130	15.380	15.380	1,244,586
2022-05-25	15.200	15.550	15.200	15.540	15.540	944,637
2022-05-24	16.230	16.230	15.220	15.260	15.260	2,852,320
2022-05-23	15.980	16.280	15.980	16.220	16.220	1,801,781
2022-05-20	15.990	16.240	15.800	15.980	15.980	1,921,431
2022-05-19	15.960	16.010	15.820	15.910	15.910	1,110,628
2022-05-18	15.930	16.290	15.900	16.040	16.040	1,453,102
2022-05-17	16.220	16.300	15.820	15.930	15.930	1,741,202
2022-05-16	16.320	16.500	16.110	16.220	16.220	1,287,719
2022-05-13	16.380	16.620	16.110	16.270	16.270	1,646,176
2022-05-12	15.900	16.450	15.800	16.280	16.280	2,615,678

← NewerPage 18 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.