Shanghai Universal Biotech Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	43.990	45.600	43.710	44.600	42.633	1,996,679
2023-07-26	43.510	44.100	43.420	43.910	41.973	680,727
2023-07-25	43.600	43.960	43.300	43.690	41.763	777,674
2023-07-24	43.130	43.490	42.610	43.400	41.486	395,953
2023-07-21	42.620	43.600	42.620	43.060	41.161	498,910
2023-07-20	43.380	43.500	42.740	42.760	40.874	418,810
2023-07-19	43.160	43.660	43.160	43.380	41.467	351,093
2023-07-18	43.400	43.490	43.050	43.360	41.448	353,475
2023-07-17	43.630	44.280	43.400	43.520	41.600	601,400
2023-07-14	43.800	43.990	43.270	43.310	41.400	503,800
2023-07-13	43.170	44.080	43.150	43.800	41.868	730,026
2023-07-12	43.620	44.050	43.000	43.130	41.228	668,711
2023-07-11	43.500	44.300	43.080	43.800	41.868	815,538
2023-07-10	43.110	44.440	42.930	43.820	41.887	1,361,781
2023-07-07	42.850	42.880	42.310	42.450	40.578	419,527
2023-07-06	43.580	43.580	42.730	42.850	40.960	460,200
2023-07-05	43.550	43.950	43.180	43.510	41.591	563,191
2023-07-04	42.900	43.930	42.740	43.580	41.658	667,385
2023-07-03	42.820	43.150	42.400	42.960	41.065	554,412
2023-06-30	42.780	43.150	42.680	42.940	41.046	441,088
2023-06-29	42.210	42.970	42.090	42.690	40.807	553,099
2023-06-28	42.780	42.900	41.680	42.150	40.291	488,688
2023-06-27	42.300	42.800	42.280	42.660	40.778	458,599
2023-06-26	42.760	43.010	42.280	42.280	40.415	401,200
2023-06-21	43.300	43.480	42.760	42.940	41.046	612,300
2023-06-20	43.600	43.940	43.150	43.300	41.390	687,206
2023-06-19	44.040	44.340	43.600	43.640	41.715	796,044
2023-06-16	44.590	44.710	44.200	44.250	42.298	822,741
2023-06-15	45.000	45.000	44.390	44.580	42.614	755,663
2023-06-14	44.880	45.450	44.760	44.950	42.967	792,920
2023-06-13	44.350	46.050	44.010	45.250	43.254	1,560,455
2023-06-12	44.550	44.890	43.920	44.790	42.814	1,265,330
2023-06-09	44.710	44.900	43.800	44.000	42.059	1,524,292
2023-06-08	44.890	46.280	44.510	45.200	43.206	2,544,454
2023-06-07	43.510	50.390	43.510	45.990	43.962	3,910,792
2023-06-06	44.280	44.280	42.700	42.810	40.922	734,753
2023-06-05	44.790	44.790	43.910	44.290	42.337	453,400
2023-06-02	44.680	44.770	44.150	44.600	42.633	483,041
2023-06-01	44.380	44.950	43.760	44.370	42.413	558,741
2023-05-31	45.080	45.470	44.380	44.380	42.423	540,489
2023-05-30	45.180	45.800	44.460	45.150	43.159	589,221
2023-05-29	46.180	46.180	44.860	45.000	43.015	521,000
2023-05-26	46.160	46.760	45.510	46.690	43.770	507,340
2023-05-25	45.680	46.220	45.530	46.160	43.274	398,892
2023-05-24	45.930	46.210	45.300	45.930	43.058	528,773
2023-05-23	46.100	47.070	45.740	46.240	43.349	645,677
2023-05-22	45.680	46.350	45.680	46.100	43.217	376,673
2023-05-19	44.390	45.990	44.330	45.650	42.795	630,590
2023-05-18	45.310	45.440	44.260	44.430	41.652	496,990
2023-05-17	45.210	45.250	44.700	45.250	42.420	273,968
2023-05-16	44.790	45.230	44.600	45.210	42.383	446,000
2023-05-15	44.660	45.120	44.000	44.990	42.177	398,000
2023-05-12	44.720	45.100	44.660	44.850	42.045	251,285
2023-05-11	45.050	45.190	44.710	44.840	42.036	336,374
2023-05-10	44.500	44.990	44.230	44.850	42.045	295,100
2023-05-09	45.510	45.530	44.700	44.720	41.924	574,893
2023-05-08	46.300	46.300	45.160	45.530	42.683	528,611
2023-05-05	47.310	47.310	45.700	46.000	43.124	508,593
2023-05-04	47.300	47.740	46.660	47.310	44.352	490,521
2023-04-28	46.970	47.360	46.260	47.310	44.352	425,695

← NewerPage 14 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.