Shanghai Universal Biotech Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	33.370	33.370	30.680	30.740	29.384	961,400
2024-01-19	34.040	34.390	33.370	33.370	31.898	468,781
2024-01-18	34.870	34.870	33.310	34.110	32.606	813,300
2024-01-17	36.120	36.120	34.950	34.950	33.408	387,100
2024-01-16	36.520	36.590	35.600	36.070	34.479	548,530
2024-01-15	37.100	37.100	37.100	37.100	35.464	0
2024-01-12	37.500	37.680	37.050	37.100	35.464	404,900
2024-01-11	36.660	37.620	36.660	37.400	35.750	376,300
2024-01-10	37.240	37.360	36.440	36.660	35.043	384,100
2024-01-09	37.300	37.750	37.030	37.130	35.492	322,200
2024-01-08	37.980	37.980	37.050	37.050	35.416	520,200
2024-01-05	38.200	38.490	37.460	37.720	36.056	449,453
2024-01-04	38.200	38.430	37.860	38.290	36.601	417,600
2024-01-03	38.800	38.930	38.060	38.210	36.525	581,000
2024-01-02	38.430	38.710	38.140	38.350	36.659	515,417
2023-12-29	38.150	38.760	37.920	38.420	36.725	590,342
2023-12-28	37.000	38.150	36.720	38.150	36.467	648,500
2023-12-27	36.960	37.180	36.630	37.000	35.368	356,200
2023-12-26	37.600	37.770	36.890	36.950	35.320	554,300
2023-12-25	37.840	37.840	37.380	37.540	35.884	352,900
2023-12-22	38.680	38.680	37.750	37.840	36.171	626,800
2023-12-21	38.660	38.680	37.740	38.530	36.831	480,500
2023-12-20	38.800	39.160	38.410	38.410	36.716	396,900
2023-12-19	38.650	38.830	38.250	38.700	36.993	472,000
2023-12-18	39.400	39.400	38.500	38.550	36.850	533,600
2023-12-15	39.700	39.720	39.060	39.250	37.519	431,906
2023-12-14	39.920	40.070	39.450	39.510	37.767	646,739
2023-12-13	39.970	40.490	39.500	39.560	37.815	978,660
2023-12-12	39.880	39.990	39.560	39.880	38.121	635,694
2023-12-11	40.620	40.620	39.320	39.780	38.025	1,053,500
2023-12-08	40.430	40.680	40.010	40.400	38.618	696,894
2023-12-07	40.490	40.650	40.020	40.430	38.647	569,053
2023-12-06	40.250	40.950	40.000	40.250	38.475	692,153
2023-12-05	41.140	41.140	40.230	40.250	38.475	797,778
2023-12-04	42.380	42.680	40.970	40.980	39.173	1,192,700
2023-12-01	41.720	42.570	41.720	42.330	40.463	909,400
2023-11-30	41.600	42.210	41.550	41.720	39.880	964,800
2023-11-29	43.080	43.080	41.570	41.680	39.842	1,116,978
2023-11-28	42.400	43.180	41.830	43.010	41.113	1,213,396
2023-11-27	43.300	43.410	42.160	42.180	40.320	1,120,700
2023-11-24	43.900	43.900	42.910	43.330	41.419	1,313,571
2023-11-23	42.600	43.640	42.600	43.470	41.553	2,028,300
2023-11-22	42.880	43.680	42.310	43.100	41.199	1,209,499
2023-11-21	43.010	43.380	42.590	43.170	41.266	900,299
2023-11-20	42.250	42.920	42.220	42.890	40.998	792,200
2023-11-17	42.060	42.400	41.800	42.240	40.377	581,000
2023-11-16	43.290	43.290	42.010	42.110	40.253	728,600
2023-11-15	42.490	42.990	42.110	42.850	40.960	875,894
2023-11-14	42.520	42.680	41.940	42.270	40.406	883,267
2023-11-13	42.280	42.550	42.100	42.450	40.578	659,153
2023-11-10	42.320	42.630	41.960	42.280	40.415	728,400
2023-11-09	43.420	43.940	42.460	42.540	40.664	1,240,100
2023-11-08	42.900	44.540	42.690	43.480	41.562	1,266,924
2023-11-07	42.790	43.290	42.360	42.850	40.960	913,261
2023-11-06	42.500	43.150	42.160	42.790	40.903	976,300
2023-11-03	42.200	42.690	41.720	42.160	40.300	1,190,100
2023-11-02	42.560	42.780	41.840	42.000	40.148	1,406,000
2023-11-01	42.540	44.220	42.300	42.580	40.702	1,651,818
2023-10-31	41.500	42.910	41.240	42.530	40.654	1,763,284
2023-10-30	40.390	42.230	40.210	41.540	39.708	1,483,607

← NewerPage 12 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.