Shenzhen Urovo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	18.000	18.120	17.650	18.060	17.970	5,672,800
2025-10-22	18.010	18.160	17.850	18.050	17.960	3,702,500
2025-10-21	17.960	18.060	17.760	18.010	17.920	4,354,150
2025-10-20	17.460	17.950	17.460	17.920	17.831	6,818,351
2025-10-17	17.850	17.990	17.360	17.360	17.274	5,494,801
2025-10-16	18.000	18.080	17.660	17.900	17.811	6,082,400
2025-10-15	17.920	18.260	17.780	18.130	18.040	5,152,100
2025-10-14	18.300	18.540	17.850	17.950	17.861	7,691,400
2025-10-13	17.360	18.300	17.010	18.260	18.169	9,128,363
2025-10-10	19.000	19.100	18.410	18.470	18.378	8,438,850
2025-10-09	18.710	19.160	18.600	19.000	18.905	10,057,960
2025-09-30	18.510	18.800	18.500	18.650	18.557	5,403,250
2025-09-29	18.390	18.700	18.060	18.550	18.458	6,984,793
2025-09-26	18.720	19.310	18.390	18.390	18.298	11,191,600
2025-09-25	18.870	19.060	18.690	18.810	18.716	8,338,200
2025-09-24	18.210	18.960	18.060	18.870	18.776	10,084,850
2025-09-23	18.800	18.940	17.750	18.200	18.109	12,157,400
2025-09-22	18.460	18.760	18.460	18.730	18.637	6,068,850
2025-09-19	18.850	18.970	18.410	18.510	18.418	9,130,700
2025-09-18	19.240	19.500	18.700	18.880	18.786	14,317,996
2025-09-17	19.110	19.360	19.000	19.240	19.144	9,177,650
2025-09-16	19.050	19.280	18.820	19.280	19.184	9,916,050
2025-09-15	19.240	19.470	18.960	19.050	18.955	10,916,995
2025-09-12	19.020	19.380	18.950	19.130	19.035	11,997,550
2025-09-11	18.500	18.990	18.240	18.990	18.895	12,515,357
2025-09-10	18.490	18.790	18.420	18.510	18.418	9,186,457
2025-09-09	19.090	19.090	18.280	18.420	18.328	11,988,000
2025-09-08	18.930	19.220	18.780	19.100	19.005	11,850,800
2025-09-05	18.700	19.210	18.400	19.140	19.045	12,814,692
2025-09-04	19.170	19.360	18.150	18.750	18.657	14,553,300
2025-09-03	20.120	20.230	19.020	19.100	19.005	15,648,400
2025-09-02	21.690	21.690	20.100	20.190	20.089	21,017,000
2025-09-01	21.770	22.070	21.310	21.690	21.582	18,905,569
2025-08-29	22.300	22.470	21.380	21.500	21.393	26,901,732
2025-08-28	22.160	22.800	21.650	22.520	22.408	36,394,999
2025-08-27	21.900	23.100	21.900	22.530	22.418	49,376,827
2025-08-26	21.210	23.670	21.150	21.840	21.731	46,419,303
2025-08-25	21.150	21.200	20.600	20.810	20.706	23,812,566
2025-08-22	20.670	21.300	20.570	20.920	20.816	25,172,471
2025-08-21	20.760	21.590	20.740	20.970	20.866	41,986,013
2025-08-20	20.330	20.450	19.910	20.380	20.279	18,270,183
2025-08-19	20.650	20.880	20.380	20.450	20.348	23,512,302
2025-08-18	20.480	20.860	20.020	20.710	20.607	32,945,931
2025-08-15	19.650	20.370	18.910	20.310	20.209	33,693,899
2025-08-14	19.360	20.400	19.350	19.910	19.811	38,162,244
2025-08-13	19.400	19.470	19.080	19.340	19.244	14,106,709
2025-08-12	19.220	19.430	19.110	19.390	19.293	13,462,079
2025-08-11	19.020	19.280	18.820	19.180	19.085	11,352,550
2025-08-08	19.160	19.260	18.800	18.830	18.736	13,512,400
2025-08-07	19.340	19.460	19.070	19.160	19.065	9,488,500
2025-08-06	19.080	19.380	19.030	19.340	19.244	8,031,670
2025-08-05	19.240	19.330	18.990	19.220	19.124	9,048,442
2025-08-04	18.800	19.240	18.680	19.210	19.114	8,195,300
2025-08-01	19.390	19.430	18.960	19.150	19.055	10,621,384
2025-07-31	19.400	19.740	19.240	19.290	19.194	11,322,184
2025-07-30	20.150	20.170	19.220	19.430	19.333	19,050,600
2025-07-29	20.380	20.380	19.840	20.330	20.229	15,529,432
2025-07-28	20.040	20.490	19.940	20.400	20.298	18,987,700
2025-07-25	20.120	20.250	19.780	19.880	19.781	12,651,350
2025-07-24	19.830	20.280	19.680	20.270	20.169	15,566,200

← NewerPage 5 of 21 · 1,212 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.