Shanghai Universal Biotech Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	25.950	26.200	25.700	25.860	25.114	453,863
2024-07-23	26.490	26.800	26.160	26.160	25.406	549,663
2024-07-22	26.300	26.570	26.140	26.480	25.717	252,600
2024-07-19	26.010	26.500	25.970	26.300	25.542	453,616
2024-07-18	26.250	26.250	25.550	26.110	25.357	416,200
2024-07-17	26.130	26.540	26.050	26.150	25.396	406,400
2024-07-16	26.850	26.990	25.940	26.170	25.416	399,600
2024-07-15	26.460	26.580	25.920	26.200	25.445	390,300
2024-07-12	27.020	27.360	26.520	26.520	25.755	512,540
2024-07-11	26.650	27.030	26.430	26.850	26.076	646,503
2024-07-10	26.220	26.590	25.940	26.130	25.377	337,794
2024-07-09	26.500	26.500	25.290	26.260	25.503	528,131
2024-07-08	27.060	27.060	26.160	26.160	25.406	447,900
2024-07-05	26.010	27.180	25.770	26.970	26.192	661,700
2024-07-04	26.650	27.040	26.000	26.000	25.250	537,223
2024-07-03	27.240	27.580	26.900	26.900	26.124	526,823
2024-07-02	27.590	27.660	27.090	27.450	26.659	495,700
2024-07-01	26.940	27.420	26.500	27.250	26.464	728,898
2024-06-28	27.140	27.920	27.000	27.000	26.222	1,093,245
2024-06-27	28.250	28.850	27.500	27.670	26.872	1,538,229
2024-06-26	26.640	31.080	26.630	28.520	27.698	2,104,745
2024-06-25	26.550	27.010	26.100	26.480	25.717	515,563
2024-06-24	27.910	28.000	26.520	26.560	25.794	954,300
2024-06-21	27.470	28.950	27.120	28.300	27.484	1,170,523
2024-06-20	27.580	29.170	27.510	28.090	27.280	1,533,770
2024-06-19	27.520	27.890	27.360	27.580	26.785	449,054
2024-06-18	27.410	27.550	27.210	27.520	26.727	304,853
2024-06-17	27.250	27.560	27.250	27.280	26.494	338,928
2024-06-14	27.590	27.780	27.300	27.500	26.707	409,353
2024-06-13	27.810	28.070	27.500	27.740	26.940	570,052
2024-06-12	27.490	28.040	27.400	27.810	27.008	601,153
2024-06-11	27.080	27.630	26.880	27.500	26.707	486,600
2024-06-07	27.000	27.540	27.000	27.430	26.639	612,700
2024-06-06	27.980	28.220	26.700	26.900	26.124	723,900
2024-06-05	28.480	28.580	27.980	27.980	27.173	315,882
2024-06-04	28.350	28.700	28.040	28.490	27.669	507,125
2024-06-03	29.020	29.340	28.530	28.640	27.814	764,700
2024-05-31	29.050	30.360	29.050	29.180	28.339	715,691
2024-05-30	28.920	29.170	28.690	28.930	28.096	438,900
2024-05-29	29.150	29.390	28.950	29.030	28.193	351,300
2024-05-28	29.430	29.510	29.060	29.160	28.319	500,500
2024-05-27	29.410	29.600	28.820	29.430	28.582	747,454
2024-05-24	29.970	30.390	29.610	29.880	28.562	879,797
2024-05-23	30.540	30.540	29.510	29.660	28.352	1,340,200
2024-05-22	30.750	31.190	30.560	30.620	29.269	719,153
2024-05-21	30.950	30.950	30.510	30.620	29.269	934,267
2024-05-20	30.740	31.240	30.530	31.080	29.709	1,372,800
2024-05-17	30.510	30.950	30.300	30.700	29.346	1,201,100
2024-05-16	31.150	31.300	30.590	30.670	29.317	1,172,197
2024-05-15	30.680	30.950	30.250	30.900	29.537	1,316,225
2024-05-14	30.760	31.660	30.530	30.930	29.566	1,759,397
2024-05-13	32.070	33.930	31.100	31.220	29.843	2,784,177
2024-05-10	33.800	35.560	32.500	32.740	31.296	4,219,658
2024-05-09	34.970	35.900	33.680	34.150	32.644	6,049,053
2024-05-08	34.480	38.300	34.470	36.890	35.263	7,772,841
2024-05-07	31.620	33.570	31.400	32.340	30.914	2,224,344
2024-05-06	31.800	32.280	30.780	31.580	30.187	2,222,053
2024-04-30	30.010	30.990	29.740	30.610	29.260	1,335,505
2024-04-29	29.100	29.880	29.090	29.700	28.390	789,183
2024-04-26	28.730	29.100	28.380	29.080	27.797	447,700

← NewerPage 10 of 20 · 1,163 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.6000 CNY
2025-05-22	0.2300 CNY
2024-05-27	0.4700 CNY
2023-05-29	0.9000 CNY
2022-06-01	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.