Shanghai Universal Biotech Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	46.500	47.360	46.300	46.400	43.499	510,173
2023-04-26	45.700	47.680	45.300	47.170	44.220	461,173
2023-04-25	48.000	48.000	45.100	46.340	43.442	641,007
2023-04-24	48.440	48.760	47.110	48.140	45.130	597,545
2023-04-21	48.420	49.000	47.670	48.430	45.402	781,026
2023-04-20	50.340	50.760	48.300	48.430	45.402	1,073,135
2023-04-19	49.480	51.650	49.220	50.690	47.520	1,138,603
2023-04-18	50.200	50.260	49.210	49.670	46.564	646,725
2023-04-17	51.000	51.220	50.000	50.240	47.098	737,667
2023-04-14	51.580	52.980	50.790	50.950	47.764	1,390,894
2023-04-13	49.200	52.150	48.590	51.280	48.073	1,863,159
2023-04-12	50.360	50.680	49.050	49.120	46.048	750,977
2023-04-11	49.960	50.500	49.600	50.190	47.052	516,579
2023-04-10	50.600	51.190	49.700	49.960	46.836	660,167
2023-04-07	50.000	51.000	49.730	50.890	47.708	693,989
2023-04-06	49.660	50.830	49.350	50.100	46.967	734,100
2023-04-04	49.530	50.090	48.840	49.610	46.508	631,901
2023-04-03	48.920	50.070	48.620	49.630	46.527	608,234
2023-03-31	48.700	49.210	48.620	48.750	45.702	296,535
2023-03-30	48.880	49.440	48.320	48.710	45.664	472,374
2023-03-29	49.390	49.880	48.820	48.890	45.833	462,692
2023-03-28	50.320	50.690	49.300	49.890	46.770	662,690
2023-03-27	50.160	51.180	49.800	50.370	47.220	730,290
2023-03-24	49.900	50.840	49.830	50.180	47.042	726,283
2023-03-23	49.800	50.000	49.200	49.650	46.545	396,245
2023-03-22	49.070	50.150	49.070	49.790	46.677	821,512
2023-03-21	47.930	49.220	47.660	49.080	46.011	810,978
2023-03-20	48.140	48.510	46.940	47.600	44.623	612,078
2023-03-17	48.480	48.990	47.990	48.120	45.111	711,377
2023-03-16	48.700	49.280	48.210	48.290	45.270	584,669
2023-03-15	48.700	49.490	48.470	48.830	45.777	687,400
2023-03-14	48.900	49.390	47.700	48.240	45.223	874,300
2023-03-13	49.380	49.570	48.520	48.860	45.805	750,011
2023-03-10	50.750	50.750	49.490	49.720	46.611	737,828
2023-03-09	49.990	50.890	49.950	50.750	47.576	482,869
2023-03-08	49.770	50.300	49.520	49.990	46.864	589,081
2023-03-07	51.380	51.430	49.800	49.830	46.714	580,173
2023-03-06	50.560	51.390	50.440	51.260	48.055	572,355
2023-03-03	50.720	51.460	50.400	50.840	47.661	550,704
2023-03-02	51.850	52.110	50.710	50.740	47.567	919,092
2023-03-01	52.080	52.710	51.690	51.940	48.692	738,704
2023-02-28	51.620	52.390	51.580	52.320	49.048	525,904
2023-02-27	53.080	53.570	51.510	51.530	48.308	923,851
2023-02-24	53.840	54.300	52.710	53.100	49.780	706,732
2023-02-23	55.100	55.850	53.620	53.800	50.436	1,455,953
2023-02-22	52.920	55.950	52.600	55.180	51.729	2,337,740
2023-02-21	53.410	53.860	52.810	52.980	49.667	686,941
2023-02-20	53.030	53.950	51.570	53.800	50.436	1,175,643
2023-02-17	52.800	53.660	52.510	53.010	49.695	853,115
2023-02-16	54.700	54.790	52.220	52.720	49.423	1,427,615
2023-02-15	55.010	55.270	54.100	54.420	51.017	1,184,411
2023-02-14	54.300	55.800	54.020	55.300	51.842	1,532,398
2023-02-13	54.610	55.240	53.800	54.210	50.820	1,325,684
2023-02-10	55.750	56.380	54.550	54.800	51.373	1,323,414
2023-02-09	55.050	56.120	55.050	55.870	52.376	1,114,127
2023-02-08	56.390	56.870	55.170	55.200	51.748	1,234,032
2023-02-07	56.560	58.500	55.970	56.370	52.845	1,448,221
2023-02-06	57.400	57.970	56.020	56.760	53.211	1,985,071
2023-02-03	53.350	57.950	53.200	57.750	54.139	3,282,599
2023-02-02	52.990	55.190	52.630	53.660	50.305	1,756,851

← NewerPage 15 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.