Shenzhen Urovo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	14.540	14.680	13.920	14.030	13.926	26,695,798
2025-04-23	15.640	16.190	14.520	14.610	14.502	48,669,264
2025-04-22	12.880	15.180	12.880	15.180	15.068	20,699,580
2025-04-21	12.120	12.690	12.040	12.650	12.557	9,177,750
2025-04-18	12.160	12.550	12.070	12.190	12.100	7,571,300
2025-04-17	12.980	12.980	12.120	12.120	12.031	10,953,450
2025-04-16	12.330	12.600	11.850	12.460	12.368	6,817,800
2025-04-15	12.420	12.530	12.250	12.390	12.299	3,629,500
2025-04-14	12.480	12.730	12.360	12.400	12.308	4,901,800
2025-04-11	12.170	12.530	12.050	12.300	12.209	5,832,550
2025-04-10	12.340	12.520	12.000	12.180	12.090	7,554,485
2025-04-09	11.000	12.230	10.280	11.830	11.743	9,895,600
2025-04-08	10.820	11.530	10.750	11.140	11.058	7,604,000
2025-04-07	12.180	12.630	10.770	10.770	10.691	8,635,000
2025-04-03	13.440	13.690	13.310	13.460	13.361	3,308,200
2025-04-02	13.520	13.730	13.500	13.560	13.460	3,007,100
2025-04-01	13.420	13.970	13.420	13.540	13.440	4,995,150
2025-03-31	13.210	13.490	13.060	13.370	13.271	4,658,349
2025-03-28	13.590	13.760	13.450	13.450	13.351	3,603,700
2025-03-27	13.590	13.820	13.390	13.650	13.549	4,205,000
2025-03-26	13.550	13.800	13.500	13.700	13.599	4,856,450
2025-03-25	13.600	13.700	13.400	13.520	13.420	5,376,300
2025-03-24	14.490	14.510	13.250	13.710	13.609	10,405,399
2025-03-21	14.850	14.870	14.450	14.520	14.413	6,405,200
2025-03-20	15.150	15.210	14.860	14.900	14.790	5,995,400
2025-03-19	15.320	15.320	15.080	15.130	15.018	5,582,100
2025-03-18	15.440	15.560	15.190	15.370	15.257	8,117,202
2025-03-17	15.170	15.690	15.070	15.420	15.306	9,532,600
2025-03-14	14.800	15.140	14.580	15.120	15.008	7,326,800
2025-03-13	15.180	15.290	14.570	14.870	14.760	9,026,000
2025-03-12	15.060	15.540	14.880	15.260	15.147	10,310,850
2025-03-11	14.870	15.010	14.670	14.920	14.810	6,861,000
2025-03-10	15.200	15.370	15.040	15.100	14.989	7,746,500
2025-03-07	15.490	15.630	15.120	15.300	15.187	10,071,450
2025-03-06	15.200	15.640	15.160	15.560	15.445	12,759,250
2025-03-05	14.930	15.180	14.770	15.170	15.058	9,245,500
2025-03-04	14.160	14.910	14.150	14.900	14.790	7,328,148
2025-03-03	14.250	14.670	14.010	14.340	14.234	7,255,932
2025-02-28	15.020	15.070	14.110	14.120	14.016	9,058,250
2025-02-27	15.310	15.480	14.880	15.180	15.068	9,149,000
2025-02-26	15.190	15.300	15.050	15.290	15.177	8,641,050
2025-02-25	14.880	15.480	14.830	15.200	15.088	12,444,350
2025-02-24	15.150	15.940	14.820	15.320	15.207	17,436,590
2025-02-21	14.810	15.140	14.600	15.140	15.028	11,798,500
2025-02-20	14.600	14.860	14.580	14.860	14.750	7,854,450
2025-02-19	14.300	14.660	14.200	14.620	14.512	6,675,552
2025-02-18	14.840	15.080	14.220	14.300	14.194	8,471,152
2025-02-17	14.900	15.190	14.780	14.980	14.869	10,132,250
2025-02-14	14.530	14.820	14.420	14.790	14.681	7,162,600
2025-02-13	14.780	14.820	14.410	14.520	14.413	7,012,050
2025-02-12	14.680	14.900	14.570	14.830	14.721	6,382,500
2025-02-11	14.860	14.900	14.620	14.720	14.611	7,812,500
2025-02-10	14.680	14.930	14.500	14.910	14.800	9,692,500
2025-02-07	14.420	14.700	14.210	14.550	14.443	11,975,214
2025-02-06	13.910	14.380	13.840	14.380	14.274	8,050,750
2025-02-05	13.790	14.100	13.700	14.070	13.966	6,775,200
2025-01-27	13.910	14.080	13.570	13.570	13.470	5,517,300
2025-01-24	13.400	13.930	13.380	13.900	13.797	7,091,350
2025-01-23	13.670	14.000	13.480	13.480	13.381	7,769,100
2025-01-22	13.600	13.900	13.350	13.490	13.390	7,639,400

← NewerPage 7 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.