Shanghai Universal Biotech Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	38.750	41.370	38.560	40.980	39.173	2,635,553
2023-10-26	38.800	39.220	38.410	38.870	37.156	1,133,200
2023-10-25	38.950	39.690	38.820	38.990	37.270	1,217,219
2023-10-24	37.900	39.270	37.900	38.970	37.251	1,103,375
2023-10-23	38.400	38.900	37.750	37.930	36.257	1,145,421
2023-10-20	38.250	39.290	38.050	38.790	37.079	1,702,125
2023-10-19	40.700	40.700	38.750	38.770	37.060	2,325,996
2023-10-18	42.590	42.590	40.700	40.880	39.077	2,740,337
2023-10-17	44.140	44.140	42.770	43.010	41.113	3,607,815
2023-10-16	43.550	45.980	43.300	45.200	43.206	5,545,619
2023-10-13	43.010	44.780	43.000	43.510	41.591	4,847,533
2023-10-12	44.180	45.680	42.650	43.000	41.103	6,041,892
2023-10-11	41.000	47.900	41.000	44.770	42.795	7,261,238
2023-10-10	40.470	40.750	39.800	39.920	38.159	563,489
2023-10-09	40.710	40.950	39.850	40.270	38.494	486,800
2023-09-28	40.910	41.180	40.520	40.710	38.914	375,000
2023-09-27	40.200	41.080	40.050	40.910	39.106	735,700
2023-09-26	40.050	40.580	39.970	40.050	38.284	387,500
2023-09-25	40.120	40.700	40.020	40.450	38.666	505,100
2023-09-22	39.750	40.350	39.390	40.300	38.523	620,068
2023-09-21	40.350	40.430	39.670	39.750	37.997	632,992
2023-09-20	40.930	41.000	40.300	40.370	38.589	440,350
2023-09-19	40.580	41.490	40.580	40.800	39.000	675,230
2023-09-18	40.530	41.080	40.360	40.810	39.010	683,400
2023-09-15	39.770	40.980	39.460	40.630	38.838	1,220,179
2023-09-14	39.520	40.150	39.520	39.670	37.920	364,600
2023-09-13	40.050	40.250	39.390	39.680	37.930	420,200
2023-09-12	39.830	40.400	39.730	40.230	38.456	524,200
2023-09-11	39.210	40.330	39.080	39.950	38.188	725,500
2023-09-08	38.430	39.330	38.430	39.160	37.433	387,900
2023-09-07	39.570	39.890	38.850	38.850	37.136	474,600
2023-09-06	39.550	39.800	39.270	39.680	37.930	431,200
2023-09-05	40.000	40.260	39.700	39.840	38.083	364,500
2023-09-04	40.310	40.490	39.700	40.000	38.236	595,589
2023-09-01	40.270	40.430	39.900	40.270	38.494	600,889
2023-08-31	39.890	40.580	39.350	40.270	38.494	869,713
2023-08-30	39.950	40.370	39.600	40.050	38.284	888,700
2023-08-29	38.580	39.990	38.390	39.950	38.188	1,086,320
2023-08-28	39.000	40.500	38.500	38.690	36.984	1,962,013
2023-08-25	38.040	38.300	37.330	37.340	35.693	629,103
2023-08-24	38.120	38.650	37.600	38.200	36.515	722,165
2023-08-23	38.900	38.970	38.260	38.280	36.592	669,703
2023-08-22	40.000	40.000	38.200	38.890	37.175	1,512,713
2023-08-21	41.850	42.000	39.210	39.800	38.045	1,940,679
2023-08-18	43.800	43.800	42.560	42.570	40.692	1,240,920
2023-08-17	44.000	44.320	43.010	43.610	41.687	1,617,519
2023-08-16	44.430	45.650	44.250	44.660	42.690	2,388,783
2023-08-15	43.500	45.100	42.480	44.680	42.709	2,399,344
2023-08-14	43.750	44.410	42.810	43.510	41.591	1,010,924
2023-08-11	43.790	44.880	43.600	44.180	42.231	1,693,279
2023-08-10	43.300	43.900	42.820	43.830	41.897	1,467,432
2023-08-09	42.260	43.690	42.170	43.270	41.362	1,650,901
2023-08-08	42.450	42.660	41.840	42.260	40.396	675,031
2023-08-07	43.470	43.470	42.110	42.250	40.387	936,165
2023-08-04	43.850	44.100	43.390	43.500	41.581	599,853
2023-08-03	43.250	44.270	43.210	43.940	42.002	780,978
2023-08-02	43.600	43.600	43.030	43.290	41.381	637,288
2023-08-01	44.560	45.100	43.580	43.720	41.792	1,074,000
2023-07-31	44.440	44.750	43.900	44.460	42.499	1,007,690
2023-07-28	44.230	45.150	44.050	44.450	42.489	1,074,300

← NewerPage 13 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.