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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	15.970	16.510	15.970	16.000	16.000	2,567,661
2022-05-10	15.680	16.190	15.540	15.970	15.970	2,015,952
2022-05-09	15.800	15.960	15.550	15.740	15.740	1,520,923
2022-05-06	15.460	15.980	15.300	15.600	15.600	2,148,427
2022-05-05	15.710	15.950	15.410	15.680	15.680	1,831,232
2022-04-29	15.020	15.640	15.020	15.560	15.560	2,587,066
2022-04-28	14.530	15.930	14.330	15.270	15.270	4,254,922
2022-04-27	14.120	14.560	13.830	14.530	14.530	2,587,164
2022-04-26	14.890	15.080	14.120	14.160	14.160	2,048,548
2022-04-25	15.890	15.950	14.600	14.650	14.650	3,051,826
2022-04-22	16.120	16.250	15.780	16.010	16.010	1,671,199
2022-04-21	16.980	17.150	16.000	16.120	16.120	2,915,090
2022-04-20	17.240	17.450	16.850	16.980	16.980	1,819,742
2022-04-19	17.430	17.550	17.200	17.240	17.240	1,313,374
2022-04-18	17.500	17.500	16.810	17.410	17.410	1,739,497
2022-04-15	17.760	17.760	17.360	17.360	17.360	1,975,569
2022-04-14	17.710	17.940	17.670	17.800	17.800	1,636,997
2022-04-13	18.030	18.050	17.540	17.670	17.670	1,706,922
2022-04-12	18.010	18.120	17.450	17.990	17.990	2,080,788
2022-04-11	18.770	18.890	17.870	17.880	17.880	3,511,076
2022-04-08	19.530	19.750	18.820	18.870	18.870	3,440,184
2022-04-07	20.000	20.000	19.520	19.550	19.550	2,888,245
2022-04-06	20.140	20.360	19.960	20.000	20.000	2,463,412
2022-04-01	19.860	20.180	19.660	19.990	19.990	2,615,827
2022-03-31	20.130	20.300	19.900	19.930	19.930	3,628,731
2022-03-30	20.130	20.350	19.840	20.210	20.210	3,494,081
2022-03-29	20.610	20.850	19.920	20.040	20.040	3,906,941
2022-03-28	20.580	21.150	20.420	20.530	20.530	3,473,207
2022-03-25	21.510	21.760	20.790	20.810	20.810	5,020,495
2022-03-24	21.500	21.820	21.120	21.680	21.680	5,260,706
2022-03-23	22.000	22.350	21.470	21.560	21.560	6,194,802
2022-03-22	22.600	23.100	22.000	22.070	22.070	7,639,398
2022-03-21	22.670	23.290	22.220	23.050	23.050	11,139,302
2022-03-18	21.260	22.570	21.240	22.050	22.050	8,481,800
2022-03-17	20.720	22.380	20.720	21.510	21.510	9,187,898
2022-03-16	21.910	22.300	19.860	20.870	20.870	8,688,572
2022-03-15	21.700	22.940	21.200	21.480	21.480	8,848,589
2022-03-14	22.650	22.880	21.850	22.070	22.070	9,101,641
2022-03-11	20.670	22.520	20.610	22.380	22.380	12,529,831
2022-03-10	20.700	21.420	20.520	20.960	20.960	6,398,502
2022-03-09	20.960	21.100	19.500	20.260	20.260	6,792,461
2022-03-08	22.620	22.650	20.900	20.900	20.900	8,595,531
2022-03-07	22.890	23.450	22.020	22.650	22.650	8,468,946
2022-03-04	22.740	24.210	22.570	22.710	22.710	14,357,902
2022-03-03	21.140	24.520	21.110	23.420	23.420	19,589,817
2022-03-02	20.850	21.040	20.710	20.800	20.800	3,555,753
2022-03-01	20.800	21.350	20.740	21.020	21.020	3,998,699
2022-02-28	21.400	21.460	20.530	21.020	21.020	6,014,072
2022-02-25	21.600	21.940	21.220	21.470	21.470	6,201,263
2022-02-24	20.870	22.580	20.820	21.400	21.400	12,055,421
2022-02-23	20.600	21.160	20.570	21.040	21.040	4,481,345
2022-02-22	21.110	21.240	20.330	20.660	20.660	6,541,978
2022-02-21	21.010	21.480	20.960	21.290	21.290	5,512,261
2022-02-18	20.770	21.390	20.630	21.010	21.010	4,344,076
2022-02-17	21.290	21.520	20.830	20.860	20.860	4,528,852
2022-02-16	20.930	21.490	20.770	21.310	21.310	5,549,900
2022-02-15	21.200	21.560	20.810	21.020	21.020	5,787,490
2022-02-14	20.100	21.460	20.090	20.850	20.850	6,745,748
2022-02-11	20.980	21.140	20.130	20.270	20.270	5,977,243
2022-02-10	21.700	21.760	20.910	21.040	21.040	5,846,260

← NewerPage 19 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.