Shenzhen Urovo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	19.810	20.140	19.430	20.140	20.040	16,370,650
2026-04-21	20.440	20.440	19.730	20.000	19.900	18,387,027
2026-04-20	20.070	20.620	19.900	20.540	20.438	26,440,473
2026-04-17	20.110	20.380	19.770	20.250	20.149	19,808,788
2026-04-16	19.350	20.330	19.270	20.310	20.209	29,947,550
2026-04-15	19.510	19.590	19.080	19.160	19.065	18,093,484
2026-04-14	19.870	20.150	19.170	19.570	19.473	25,458,898
2026-04-13	19.440	19.870	19.260	19.740	19.642	23,194,153
2026-04-10	20.280	20.580	19.910	20.230	20.129	33,601,052
2026-04-09	20.400	20.630	20.120	20.280	20.179	26,224,693
2026-04-08	20.200	20.980	19.910	20.840	20.736	37,349,276
2026-04-07	19.060	20.040	19.060	19.850	19.751	30,739,558
2026-04-03	19.880	20.300	19.100	19.170	19.075	29,679,627
2026-04-02	19.550	19.620	19.000	19.170	19.075	15,903,366
2026-04-01	19.640	20.200	19.400	19.650	19.552	21,096,987
2026-03-31	19.520	19.730	19.110	19.150	19.055	20,978,250
2026-03-30	19.580	20.150	19.500	19.880	19.781	23,832,775
2026-03-27	18.920	20.500	18.910	20.070	19.970	39,518,105
2026-03-26	19.640	19.720	19.200	19.230	19.134	23,870,500
2026-03-25	19.330	20.190	19.010	19.770	19.672	45,232,335
2026-03-24	18.500	19.690	18.400	19.330	19.234	55,161,901
2026-03-23	16.850	17.550	16.580	16.730	16.647	15,908,150
2026-03-20	18.830	18.860	17.600	17.650	17.562	20,755,881
2026-03-19	18.700	19.180	18.620	18.740	18.647	18,725,793
2026-03-18	18.200	19.080	18.100	19.040	18.945	26,888,147
2026-03-17	18.920	18.990	17.890	18.160	18.070	24,537,126
2026-03-16	18.750	19.190	18.150	18.900	18.806	35,970,850
2026-03-13	18.340	18.480	18.170	18.170	18.080	36,382,760
2026-03-12	17.850	19.980	17.700	19.690	19.592	54,953,338
2026-03-11	16.790	18.770	16.780	17.810	17.721	31,485,585
2026-03-10	16.540	16.850	16.500	16.690	16.607	5,260,947
2026-03-09	16.200	16.420	15.880	16.300	16.219	6,171,576
2026-03-06	16.090	16.530	16.070	16.480	16.398	4,651,362
2026-03-05	16.170	16.400	16.050	16.200	16.119	7,248,876
2026-03-04	15.720	16.000	15.550	15.700	15.622	6,432,252
2026-03-03	16.830	17.020	15.880	15.930	15.851	11,092,300
2026-03-02	17.430	17.480	16.770	16.820	16.736	12,488,484
2026-02-27	17.740	17.890	17.640	17.830	17.741	5,865,234
2026-02-26	17.710	17.940	17.610	17.640	17.552	5,481,801
2026-02-25	17.410	17.800	17.380	17.630	17.542	5,590,600
2026-02-24	17.510	17.670	17.250	17.440	17.353	5,839,425
2026-02-13	17.450	17.750	17.350	17.380	17.293	5,416,443
2026-02-12	17.280	17.610	17.170	17.560	17.473	5,793,325
2026-02-11	17.350	17.450	17.290	17.300	17.214	4,160,800
2026-02-10	17.360	17.550	17.240	17.450	17.363	6,270,741
2026-02-09	17.630	17.650	17.250	17.370	17.284	8,778,341
2026-02-06	17.250	17.550	17.140	17.350	17.264	3,983,900
2026-02-05	17.360	17.540	17.230	17.350	17.264	3,145,400
2026-02-04	17.600	17.640	17.270	17.450	17.363	5,678,700
2026-02-03	17.440	17.790	17.330	17.730	17.642	5,791,800
2026-02-02	17.360	17.730	17.170	17.190	17.104	5,456,263
2026-01-30	17.660	17.730	17.300	17.440	17.353	6,461,129
2026-01-29	18.100	18.420	17.700	17.770	17.682	8,524,500
2026-01-28	18.320	18.740	18.060	18.200	18.109	7,104,763
2026-01-27	18.410	18.550	17.770	18.330	18.239	8,663,400
2026-01-26	18.660	18.910	18.150	18.570	18.478	10,393,104
2026-01-23	18.550	18.750	18.380	18.750	18.657	6,781,400
2026-01-22	18.470	18.680	18.380	18.450	18.358	5,985,750
2026-01-21	17.970	18.390	17.940	18.270	18.179	5,935,800
2026-01-20	18.490	18.630	17.940	18.100	18.010	7,343,784

← NewerPage 3 of 21 · 1,217 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.