Shenzhen Urovo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	14.800	15.080	14.750	14.850	14.850	6,284,900
2026-10-20	14.350	14.860	14.310	14.750	14.750	7,691,520
2026-10-19	14.350	14.570	14.170	14.400	14.400	6,162,250
2026-10-16	14.960	15.020	14.450	14.520	14.520	8,184,150
2026-10-15	14.650	15.080	14.580	14.710	14.710	8,783,300
2026-10-14	15.470	15.500	15.120	15.160	15.160	7,292,100
2026-10-13	15.610	15.740	14.920	15.520	15.520	15,477,548
2026-10-12	16.210	16.240	15.620	15.700	15.700	12,536,276
2026-10-09	15.310	16.560	15.230	16.390	16.390	22,082,320
2026-10-08	15.240	15.730	15.180	15.320	15.320	8,099,250
2026-09-30	15.240	15.370	15.080	15.250	15.250	5,193,300
2026-09-29	14.860	15.340	14.860	15.190	15.190	4,552,486
2026-09-28	15.220	15.280	14.790	14.900	14.900	4,763,367
2026-09-24	15.350	15.470	15.230	15.230	15.230	3,178,200
2026-09-23	15.510	15.530	15.300	15.400	15.400	5,826,200
2026-09-22	15.800	15.860	15.470	15.550	15.550	6,707,700
2026-09-21	15.440	15.840	15.410	15.730	15.730	7,904,884
2026-09-18	15.230	15.500	15.230	15.400	15.400	5,598,700
2026-09-17	15.120	15.480	15.090	15.130	15.130	5,020,500
2026-09-16	14.690	15.350	14.650	15.300	15.300	7,773,300
2026-09-15	14.960	15.070	14.760	14.780	14.780	5,685,637
2026-09-14	14.890	15.140	14.870	14.980	14.980	6,544,800
2026-09-11	15.340	15.340	14.770	14.970	14.970	9,992,922
2026-09-10	16.080	16.080	15.480	15.500	15.500	9,813,300
2026-09-09	16.510	16.590	16.080	16.150	16.150	9,672,095
2026-09-08	16.500	16.990	16.400	16.570	16.570	9,286,300
2026-09-07	16.970	17.060	16.530	16.600	16.600	12,946,300
2026-09-04	16.860	17.590	16.860	17.060	17.060	21,068,801
2026-09-03	16.980	17.040	16.640	16.660	16.660	6,984,400
2026-09-02	16.750	17.080	16.580	16.950	16.950	8,889,100
2026-09-01	16.830	17.140	16.770	16.990	16.990	10,376,399
2026-08-31	16.560	16.890	16.500	16.840	16.840	9,253,400
2026-08-28	16.850	17.250	16.800	16.800	16.800	12,543,511
2026-08-27	16.790	16.980	16.700	16.920	16.920	11,498,369
2026-08-26	16.390	17.080	16.360	16.980	16.980	18,098,195
2026-08-25	16.200	16.610	16.010	16.490	16.490	11,541,300
2026-08-24	15.970	16.360	15.910	16.360	16.360	8,922,503
2026-08-21	15.870	16.140	15.750	16.100	16.100	5,734,803
2026-08-20	15.900	16.100	15.880	15.950	15.950	5,751,100
2026-08-19	16.390	16.420	15.750	15.840	15.840	8,633,703
2026-08-18	16.690	17.000	16.250	16.460	16.460	8,673,100
2026-08-17	16.650	16.760	16.400	16.750	16.750	8,503,301
2026-08-14	16.550	16.690	16.330	16.640	16.640	9,208,217
2026-08-13	16.950	17.030	16.400	16.410	16.410	15,585,377
2026-08-12	16.830	17.030	16.770	16.940	16.940	9,922,246
2026-08-11	17.000	17.260	16.820	16.900	16.900	12,803,500
2026-08-10	17.100	17.490	16.960	17.140	17.140	14,021,030
2026-08-07	17.330	17.410	16.630	17.170	17.170	26,674,080
2026-08-06	17.800	18.680	17.540	17.680	17.680	33,877,562
2026-08-05	17.390	17.550	17.050	17.200	17.200	18,371,225
2026-08-04	17.060	17.320	16.810	17.320	17.320	15,360,099
2026-08-03	17.050	17.080	16.760	16.980	16.980	12,363,969
2026-07-31	16.750	17.340	16.740	17.020	17.020	18,213,781
2026-07-30	16.630	16.980	16.410	16.440	16.440	14,961,814
2026-07-29	16.180	16.980	15.670	16.790	16.790	18,147,984
2026-07-28	15.980	16.480	15.900	16.300	16.300	12,081,194
2026-07-27	15.860	16.320	14.910	16.320	16.320	16,323,899
2026-07-24	17.120	17.460	15.950	16.000	16.000	18,020,014
2026-07-23	16.770	17.450	16.500	17.400	17.400	19,551,512
2026-07-22	17.290	17.390	16.700	16.950	16.950	23,975,863

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.0800 CNY
2025-07-18	0.0500 CNY
2024-05-29	0.0500 CNY
2023-06-01	0.0500 CNY
2022-06-01	0.0505 CNY
2021-07-09	0.0321 CNY
2020-05-28	0.0320 CNY
2019-05-27	0.0300 CNY

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