Shenzhen Urovo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.240	17.600	15.800	17.590	17.590	31,795,215
2026-07-20	16.100	17.080	15.860	16.370	16.370	25,000,152
2026-07-17	15.860	16.550	15.570	16.400	16.400	20,827,064
2026-07-16	15.930	16.310	15.790	16.060	15.980	12,876,125
2026-07-15	15.540	16.320	15.340	16.180	16.099	16,326,000
2026-07-14	15.210	15.690	15.000	15.690	15.612	12,106,782
2026-07-13	15.780	16.320	15.310	15.360	15.284	16,110,084
2026-07-10	16.500	16.800	15.910	16.090	16.010	22,664,150
2026-07-09	16.450	16.950	16.300	16.850	16.766	21,513,381
2026-07-08	15.840	16.850	15.720	16.800	16.716	27,365,452
2026-07-07	15.700	16.110	15.410	16.080	16.000	16,284,078
2026-07-06	15.340	16.300	15.090	15.840	15.761	19,886,414
2026-07-03	14.790	15.160	14.790	15.030	14.955	7,020,700
2026-07-02	15.220	15.440	14.800	14.860	14.786	9,149,200
2026-07-01	15.020	15.530	14.820	15.370	15.293	9,373,300
2026-06-30	14.770	15.240	14.370	15.150	15.075	8,503,950
2026-06-29	14.980	15.140	14.560	14.780	14.706	9,951,214
2026-06-26	16.250	16.370	15.060	15.150	15.075	17,221,400
2026-06-25	16.000	16.690	15.370	16.520	16.438	22,233,158
2026-06-24	15.680	16.160	15.620	16.070	15.990	11,518,232
2026-06-23	15.850	16.170	15.600	15.820	15.741	11,375,700
2026-06-22	15.440	16.070	15.050	16.010	15.930	12,984,080
2026-06-18	15.560	15.750	15.310	15.500	15.423	8,535,224
2026-06-17	15.500	15.790	15.420	15.720	15.642	7,743,950
2026-06-16	15.370	15.790	15.100	15.740	15.662	9,568,674
2026-06-15	15.000	15.430	15.000	15.360	15.284	8,930,476
2026-06-12	15.150	15.280	14.900	14.970	14.895	9,291,876
2026-06-11	14.980	15.190	14.510	15.010	14.935	11,404,252
2026-06-10	16.100	16.250	15.070	15.160	15.085	17,082,392
2026-06-09	16.400	16.400	15.970	16.350	16.269	16,685,323
2026-06-08	15.980	16.720	15.640	16.500	16.418	26,617,412
2026-06-05	15.660	15.950	15.220	15.820	15.741	10,646,200
2026-06-04	15.610	15.880	15.480	15.690	15.612	8,294,853
2026-06-03	15.510	15.900	15.440	15.690	15.612	8,306,650
2026-06-02	15.960	16.030	15.260	15.670	15.592	10,388,506
2026-06-01	15.510	16.190	15.510	15.990	15.910	11,352,922
2026-05-29	16.440	16.570	15.410	15.530	15.453	13,015,400
2026-05-28	16.350	16.660	15.970	16.510	16.428	12,308,574
2026-05-27	16.940	17.050	16.160	16.330	16.249	12,300,697
2026-05-26	17.700	17.700	16.600	16.910	16.826	16,782,077
2026-05-25	18.550	18.550	17.540	17.750	17.662	14,659,674
2026-05-22	18.560	18.740	18.000	18.400	18.308	15,326,723
2026-05-21	20.000	20.390	18.220	18.530	18.438	17,352,350
2026-05-20	20.250	20.250	19.490	19.920	19.821	14,812,500
2026-05-19	19.800	20.620	19.790	20.400	20.298	15,385,250
2026-05-18	20.160	20.540	19.600	19.830	19.731	14,242,340
2026-05-15	20.400	20.980	20.060	20.260	20.159	14,838,677
2026-05-14	21.100	21.280	20.410	20.450	20.348	16,080,500
2026-05-13	20.540	21.270	20.200	21.120	21.015	18,427,927
2026-05-12	20.700	21.390	20.520	20.660	20.557	21,339,500
2026-05-11	20.710	20.900	20.450	20.840	20.736	15,864,400
2026-05-08	20.660	20.780	20.450	20.700	20.597	14,914,300
2026-05-07	20.280	20.840	20.110	20.780	20.677	22,606,896
2026-05-06	19.160	20.320	19.080	20.090	19.990	24,848,775
2026-04-30	19.300	19.580	18.920	18.930	18.836	12,354,796
2026-04-29	19.020	19.510	19.020	19.360	19.264	10,891,360
2026-04-28	19.700	19.850	19.220	19.260	19.164	13,090,799
2026-04-27	19.250	19.740	18.880	19.600	19.502	13,341,149
2026-04-24	19.200	19.560	18.610	19.320	19.224	16,008,246
2026-04-23	19.920	20.090	19.220	19.440	19.343	16,689,800

← NewerPage 2 of 3 · 121 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.