Shenzhen Urovo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	18.330	18.590	18.150	18.540	18.448	6,557,500
2026-01-16	18.870	18.980	18.260	18.460	18.368	8,557,000
2026-01-15	19.000	19.090	18.580	18.770	18.677	11,157,850
2026-01-14	18.530	19.660	18.450	19.210	19.114	23,753,227
2026-01-13	19.150	19.200	18.310	18.430	18.338	13,149,252
2026-01-12	18.270	18.950	18.260	18.940	18.846	14,711,636
2026-01-09	17.990	18.270	17.960	18.270	18.179	8,601,586
2026-01-08	17.930	18.120	17.820	18.030	17.940	6,642,350
2026-01-07	18.180	18.180	17.840	17.880	17.791	8,062,100
2026-01-06	18.010	18.250	17.930	18.190	18.099	7,952,650
2026-01-05	18.000	18.060	17.580	18.040	17.950	10,588,300
2025-12-31	17.700	18.160	17.500	18.040	17.950	11,390,907
2025-12-30	18.000	18.480	17.990	18.160	18.070	10,792,114
2025-12-29	17.800	18.160	17.610	18.060	17.970	9,247,664
2025-12-26	17.710	17.960	17.660	17.690	17.602	6,217,973
2025-12-25	17.800	17.900	17.570	17.830	17.741	7,533,800
2025-12-24	17.090	17.600	17.090	17.590	17.502	6,066,200
2025-12-23	17.400	17.410	17.040	17.060	16.975	5,246,900
2025-12-22	17.300	17.650	17.270	17.430	17.343	5,815,850
2025-12-19	17.010	17.330	16.980	17.260	17.174	4,432,414
2025-12-18	16.850	17.240	16.810	17.080	16.995	4,859,300
2025-12-17	16.960	17.080	16.400	17.070	16.985	6,915,100
2025-12-16	16.800	17.240	16.430	17.030	16.945	7,669,450
2025-12-15	16.880	17.190	16.780	16.830	16.746	3,507,800
2025-12-12	16.950	17.180	16.900	17.050	16.965	3,012,650
2025-12-11	17.300	17.330	16.960	16.970	16.886	3,146,100
2025-12-10	17.370	17.370	17.050	17.300	17.214	4,060,700
2025-12-09	17.510	17.600	17.270	17.300	17.214	3,621,400
2025-12-08	17.310	17.700	17.250	17.570	17.483	4,657,250
2025-12-05	16.900	17.370	16.730	17.350	17.264	3,942,600
2025-12-04	17.070	17.150	16.780	16.930	16.846	3,485,900
2025-12-03	17.540	17.550	16.980	17.020	16.935	5,305,300
2025-12-02	17.630	17.750	17.460	17.530	17.443	3,841,102
2025-12-01	17.440	17.790	17.440	17.720	17.632	4,606,500
2025-11-28	17.370	17.550	17.300	17.540	17.453	3,375,797
2025-11-27	17.480	17.640	17.350	17.390	17.303	4,358,800
2025-11-26	17.360	17.740	17.320	17.370	17.284	4,577,000
2025-11-25	17.470	17.690	17.410	17.460	17.373	4,479,750
2025-11-24	16.870	17.360	16.780	17.300	17.214	5,221,650
2025-11-21	17.180	17.470	16.690	16.780	16.696	6,742,000
2025-11-20	17.660	17.670	17.300	17.420	17.333	4,064,800
2025-11-19	17.880	17.930	17.420	17.450	17.363	5,754,000
2025-11-18	17.980	18.060	17.820	17.880	17.791	4,210,500
2025-11-17	17.930	18.180	17.880	18.100	18.010	3,840,900
2025-11-14	18.000	18.200	17.860	17.960	17.871	3,444,100
2025-11-13	17.990	18.160	17.830	18.110	18.020	4,044,500
2025-11-12	17.980	18.110	17.860	17.990	17.900	4,790,447
2025-11-11	18.300	18.330	17.910	18.060	17.970	4,818,900
2025-11-10	18.460	18.510	18.150	18.270	18.179	5,313,204
2025-11-07	18.670	18.730	18.360	18.360	18.269	6,777,300
2025-11-06	18.810	18.950	18.620	18.790	18.696	4,501,357
2025-11-05	18.620	18.910	18.510	18.810	18.716	5,815,802
2025-11-04	19.200	19.210	18.630	18.790	18.696	6,825,700
2025-11-03	19.080	19.190	18.900	19.190	19.094	7,598,662
2025-10-31	18.880	19.240	18.760	19.080	18.985	8,385,950
2025-10-30	19.310	19.310	18.850	18.890	18.796	10,230,500
2025-10-29	19.380	19.580	19.090	19.380	19.284	12,415,401
2025-10-28	19.900	19.950	19.050	19.420	19.323	21,538,323
2025-10-27	18.890	20.380	18.890	19.820	19.721	32,326,377
2025-10-24	18.090	18.430	18.090	18.430	18.338	6,605,171

← NewerPage 4 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.