Shanghai Universal Biotech Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	28.370	28.990	28.370	28.790	27.520	414,894
2024-04-24	27.910	28.480	27.890	28.400	27.147	370,600
2024-04-23	27.670	28.260	27.630	27.950	26.717	380,394
2024-04-22	27.570	28.120	27.210	27.870	26.641	393,900
2024-04-19	27.510	27.930	27.300	27.650	26.430	344,136
2024-04-18	28.000	28.140	27.610	27.650	26.430	397,600
2024-04-17	26.810	28.150	26.710	27.990	26.755	517,000
2024-04-16	27.820	27.940	26.600	26.650	25.475	614,999
2024-04-15	29.050	29.640	27.580	27.930	26.698	779,152
2024-04-12	29.540	30.000	29.150	29.150	27.864	374,000
2024-04-11	29.500	30.190	29.100	29.530	28.228	428,800
2024-04-10	30.610	30.730	29.360	29.490	28.189	605,489
2024-04-09	29.870	30.790	29.500	30.720	29.365	728,700
2024-04-08	30.700	30.700	29.470	29.480	28.180	631,577
2024-04-03	31.880	31.880	30.600	30.800	29.442	683,383
2024-04-02	31.020	31.400	30.800	31.230	29.853	521,500
2024-04-01	30.380	31.200	30.200	31.180	29.805	694,399
2024-03-29	29.900	30.360	29.860	30.140	28.811	252,300
2024-03-28	29.700	30.490	29.270	29.980	28.658	601,882
2024-03-27	30.200	30.700	29.800	29.900	28.581	614,900
2024-03-26	30.400	30.730	29.840	30.200	28.868	778,810
2024-03-25	31.080	32.320	30.420	30.800	29.442	1,433,139
2024-03-22	31.890	31.900	30.860	30.940	29.575	863,927
2024-03-21	32.000	32.150	31.330	31.710	30.311	828,900
2024-03-20	31.380	32.180	31.290	31.900	30.493	903,535
2024-03-19	31.680	31.920	31.330	31.390	30.006	978,197
2024-03-18	30.920	31.750	30.920	31.750	30.350	1,241,734
2024-03-15	30.840	31.440	30.560	31.090	29.719	901,704
2024-03-14	31.700	32.290	30.500	30.880	29.518	1,349,612
2024-03-13	31.000	31.140	30.500	30.840	29.480	978,000
2024-03-12	30.500	31.540	30.500	31.150	29.776	1,248,936
2024-03-11	29.850	30.450	29.810	30.330	28.992	943,203
2024-03-08	29.900	30.770	29.900	30.150	28.820	905,281
2024-03-07	30.080	30.450	29.700	29.760	28.447	700,590
2024-03-06	29.610	30.330	29.600	30.080	28.753	742,917
2024-03-05	30.910	30.910	29.930	29.990	28.667	1,151,192
2024-03-04	30.870	31.700	30.500	31.150	29.776	1,354,463
2024-03-01	30.720	31.710	30.190	30.880	29.518	1,697,300
2024-02-29	29.060	31.060	28.730	31.020	29.652	2,651,405
2024-02-28	34.060	35.500	30.390	30.390	29.050	4,192,485
2024-02-27	31.330	32.890	30.670	32.180	30.761	2,290,305
2024-02-26	30.150	33.000	30.050	31.800	30.397	2,313,947
2024-02-23	30.140	30.420	29.700	30.320	28.983	1,751,784
2024-02-22	28.600	31.600	28.400	30.450	29.107	2,335,734
2024-02-21	28.200	29.300	27.660	28.720	27.453	1,670,772
2024-02-20	27.760	30.990	27.050	28.780	27.511	1,847,969
2024-02-19	26.680	28.020	26.680	27.530	26.316	1,014,775
2024-02-08	24.000	26.750	23.580	26.650	25.475	1,381,013
2024-02-07	25.340	25.460	23.830	23.980	22.922	1,016,125
2024-02-06	24.480	25.860	22.810	25.190	24.079	1,218,539
2024-02-05	26.500	26.740	23.530	24.300	23.228	1,200,423
2024-02-02	28.410	28.990	25.850	26.810	25.628	1,113,157
2024-02-01	28.580	29.850	28.200	28.410	27.157	955,544
2024-01-31	30.650	30.650	28.500	28.510	27.253	1,112,597
2024-01-30	30.750	31.900	30.500	30.850	29.489	1,297,841
2024-01-29	33.900	35.860	32.300	32.330	30.904	1,856,804
2024-01-26	32.640	33.380	32.490	32.750	31.306	599,500
2024-01-25	31.260	32.980	30.880	32.780	31.334	790,281
2024-01-24	30.810	31.330	29.900	31.200	29.824	808,400
2024-01-23	31.000	31.020	30.120	30.680	29.327	846,501

← NewerPage 11 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.