Shenzhen Urovo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	19.990	20.000	19.650	19.730	19.632	12,900,573
2025-07-22	20.110	20.290	19.840	20.020	19.920	16,074,950
2025-07-21	20.300	20.500	20.100	20.190	20.089	15,490,000
2025-07-18	20.660	20.900	20.350	20.470	20.368	15,465,150
2025-07-17	20.580	21.400	20.380	20.710	20.557	22,717,500
2025-07-16	20.400	20.620	20.010	20.450	20.299	15,004,000
2025-07-15	20.850	20.980	20.290	20.480	20.329	20,331,738
2025-07-14	21.230	21.350	20.400	20.840	20.686	23,633,518
2025-07-11	21.570	21.930	21.010	21.440	21.282	28,111,270
2025-07-10	21.490	21.780	20.900	21.290	21.133	28,479,200
2025-07-09	22.180	22.340	21.660	21.820	21.659	31,107,566
2025-07-08	21.650	22.690	21.250	22.580	22.413	45,719,923
2025-07-07	21.310	22.060	21.110	21.820	21.659	43,468,943
2025-07-04	21.350	21.450	20.450	20.920	20.766	36,478,547
2025-07-03	20.810	20.980	20.500	20.860	20.706	24,718,195
2025-07-02	21.230	21.440	20.600	20.790	20.637	37,429,129
2025-07-01	23.290	23.420	21.550	21.580	21.421	57,030,922
2025-06-30	22.240	24.180	22.240	23.690	23.515	67,370,379
2025-06-27	22.820	24.290	22.200	22.400	22.235	67,969,745
2025-06-26	22.110	25.550	21.810	23.710	23.535	94,311,441
2025-06-25	22.670	22.950	21.320	22.940	22.771	90,361,114
2025-06-24	23.130	24.610	21.800	23.300	23.128	107,156,813
2025-06-23	17.830	21.140	17.680	21.140	20.984	62,415,651
2025-06-20	17.860	18.160	16.940	17.620	17.490	24,611,250
2025-06-19	18.970	19.000	17.980	18.050	17.917	30,872,618
2025-06-18	18.260	19.870	18.250	18.620	18.483	50,062,649
2025-06-17	17.660	18.660	17.420	18.430	18.294	45,321,285
2025-06-16	16.320	17.990	16.320	17.650	17.520	31,422,330
2025-06-13	17.060	17.190	16.410	16.460	16.339	14,754,100
2025-06-12	16.690	17.440	16.680	17.060	16.934	18,486,300
2025-06-11	16.550	17.080	16.370	16.870	16.745	18,838,600
2025-06-10	17.040	17.120	16.290	16.490	16.368	19,190,132
2025-06-09	17.150	17.350	16.950	17.150	17.023	18,333,200
2025-06-06	17.010	17.770	16.940	17.110	16.984	26,121,100
2025-06-05	16.910	17.520	16.810	17.250	17.123	29,427,000
2025-06-04	16.970	17.150	16.560	17.040	16.914	37,542,432
2025-06-03	18.500	18.800	17.360	17.450	17.321	50,398,523
2025-05-30	17.200	18.600	17.200	17.910	17.778	59,635,925
2025-05-29	15.510	18.500	15.510	17.850	17.718	53,699,400
2025-05-28	15.420	15.970	15.230	15.640	15.525	16,645,350
2025-05-27	15.680	15.680	15.310	15.420	15.306	6,576,050
2025-05-26	15.310	15.490	15.250	15.460	15.346	7,680,150
2025-05-23	15.690	15.750	15.300	15.310	15.197	11,541,620
2025-05-22	15.480	15.980	15.410	15.550	15.435	10,067,959
2025-05-21	16.000	16.000	15.560	15.610	15.495	9,784,354
2025-05-20	15.710	15.980	15.600	15.920	15.803	13,098,761
2025-05-19	15.700	15.700	15.350	15.670	15.554	8,320,408
2025-05-16	15.420	15.660	15.270	15.560	15.445	8,947,400
2025-05-15	15.750	15.780	15.400	15.430	15.316	11,250,650
2025-05-14	15.520	15.890	15.410	15.830	15.713	16,448,850
2025-05-13	16.160	16.180	15.580	15.660	15.544	18,949,200
2025-05-12	15.880	16.120	15.700	16.000	15.882	26,167,900
2025-05-09	16.070	16.830	15.860	16.160	16.041	37,701,001
2025-05-08	15.910	16.040	15.750	15.910	15.793	17,353,050
2025-05-07	16.390	16.990	15.820	16.000	15.882	34,627,900
2025-05-06	15.060	16.130	15.060	16.110	15.991	31,754,274
2025-04-30	14.990	15.330	14.710	14.880	14.770	21,347,600
2025-04-29	15.170	15.350	14.810	14.900	14.790	26,967,874
2025-04-28	15.390	16.660	15.230	15.620	15.505	44,925,809
2025-04-25	14.300	15.430	14.300	14.410	14.304	30,638,479

← NewerPage 6 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.