Shenzhen Urovo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	13.600	13.900	13.350	13.490	13.390	7,639,400
2025-01-21	13.670	13.760	13.210	13.580	13.480	6,142,450
2025-01-20	13.480	13.650	13.280	13.450	13.351	5,894,900
2025-01-17	13.590	13.750	13.480	13.590	13.490	3,935,300
2025-01-16	13.720	13.800	13.520	13.640	13.539	4,946,350
2025-01-15	13.710	13.880	13.590	13.620	13.519	5,593,350
2025-01-14	13.130	13.750	13.010	13.750	13.649	6,980,150
2025-01-13	12.710	13.050	12.350	13.000	12.904	5,646,537
2025-01-10	13.230	13.460	12.830	12.830	12.735	5,513,800
2025-01-09	13.230	13.570	13.160	13.320	13.222	5,870,700
2025-01-08	13.220	13.380	12.720	13.300	13.202	7,298,200
2025-01-07	12.810	13.310	12.760	13.310	13.212	7,458,400
2025-01-06	12.700	12.950	12.280	12.670	12.576	5,991,150
2025-01-03	13.700	13.850	12.800	12.840	12.745	7,660,800
2025-01-02	13.990	14.190	13.490	13.680	13.579	6,714,550
2024-12-31	14.710	14.790	13.950	13.950	13.847	7,021,200
2024-12-30	14.570	14.790	14.100	14.700	14.592	6,858,750
2024-12-27	14.630	14.940	14.520	14.570	14.462	6,564,350
2024-12-26	14.420	14.780	14.300	14.650	14.542	6,358,900
2024-12-25	14.920	14.940	14.110	14.270	14.165	10,194,350
2024-12-24	15.130	15.330	14.650	15.040	14.929	9,768,150
2024-12-23	16.080	16.130	15.020	15.100	14.989	11,046,888
2024-12-20	15.580	16.270	15.500	16.130	16.011	10,434,600
2024-12-19	15.250	15.830	15.210	15.710	15.594	9,247,100
2024-12-18	15.380	15.780	14.800	15.530	15.415	11,567,900
2024-12-17	16.040	16.070	15.070	15.090	14.979	11,383,300
2024-12-16	16.400	16.500	15.950	16.110	15.991	10,689,700
2024-12-13	16.760	16.940	16.360	16.390	16.269	15,242,788
2024-12-12	16.610	17.200	16.470	17.080	16.954	22,910,038
2024-12-11	16.490	16.720	16.090	16.710	16.587	18,364,388
2024-12-10	16.430	16.640	16.000	16.200	16.080	18,420,420
2024-12-09	16.150	16.210	15.640	15.810	15.693	9,468,700
2024-12-06	15.950	16.490	15.600	16.190	16.071	14,755,300
2024-12-05	15.930	16.200	15.870	15.940	15.822	11,563,270
2024-12-04	16.300	16.470	15.730	16.040	15.922	12,288,000
2024-12-03	16.000	16.400	15.830	16.280	16.160	15,091,867
2024-12-02	15.600	16.160	15.400	16.100	15.981	14,451,100
2024-11-29	15.350	15.830	15.000	15.750	15.634	15,337,950
2024-11-28	15.750	15.950	15.180	15.340	15.227	12,559,350
2024-11-27	15.350	15.620	14.710	15.590	15.475	10,757,104
2024-11-26	15.900	16.100	15.300	15.340	15.227	12,274,652
2024-11-25	15.530	15.780	14.810	15.770	15.654	14,024,582
2024-11-22	15.900	16.400	15.290	15.320	15.207	27,598,680
2024-11-21	17.050	17.300	16.680	16.900	16.775	18,232,336
2024-11-20	16.650	17.670	16.400	17.390	17.262	23,019,149
2024-11-19	16.170	16.800	15.790	16.690	16.567	22,377,258
2024-11-18	19.330	19.540	15.930	16.370	16.249	33,421,217
2024-11-15	18.800	19.950	18.290	19.330	19.187	43,554,831
2024-11-14	18.010	19.120	17.770	18.810	18.671	38,759,548
2024-11-13	17.600	18.970	16.840	18.400	18.264	35,646,342
2024-11-12	17.590	19.680	17.170	17.980	17.847	39,777,435
2024-11-11	16.450	17.370	16.320	17.340	17.212	19,990,350
2024-11-08	16.600	17.010	16.390	16.530	16.408	16,991,700
2024-11-07	15.820	16.400	15.760	16.390	16.269	13,071,046
2024-11-06	15.930	16.470	15.810	15.980	15.862	15,273,100
2024-11-05	15.170	16.000	15.100	15.930	15.812	15,339,200
2024-11-04	14.780	15.170	14.520	15.170	15.058	10,756,200
2024-11-01	16.060	16.300	14.750	14.810	14.701	20,971,900
2024-10-31	16.590	16.790	16.340	16.430	16.309	16,329,651
2024-10-30	16.300	16.590	15.940	16.510	16.388	14,928,298

← NewerPage 8 of 21 · 1,218 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.