Shanghai Universal Biotech Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	50.660	52.990	50.660	52.830	49.526	2,017,245
2023-01-31	50.990	51.420	50.160	50.850	47.670	1,105,592
2023-01-30	50.440	52.000	50.000	51.250	48.045	1,706,188
2023-01-20	51.000	52.170	50.500	50.900	47.717	887,013
2023-01-19	50.620	51.550	50.520	51.220	48.017	810,555
2023-01-18	51.260	51.800	50.700	50.740	47.567	881,811
2023-01-17	53.500	53.640	50.760	51.150	47.951	2,023,154
2023-01-16	48.500	54.200	48.500	52.690	49.395	4,053,444
2023-01-13	47.500	48.430	47.330	48.260	45.242	1,065,237
2023-01-12	48.120	48.320	47.200	47.500	44.530	1,123,176
2023-01-11	47.870	48.760	47.420	48.150	45.139	1,415,599
2023-01-10	47.750	48.100	46.870	47.870	44.877	873,426
2023-01-09	47.350	48.090	47.330	47.830	44.839	979,800
2023-01-06	48.000	48.120	47.320	47.510	44.539	1,237,584
2023-01-05	47.010	48.240	46.500	47.940	44.942	1,706,141
2023-01-04	47.080	47.490	46.310	47.300	44.342	1,533,827
2023-01-03	45.870	47.200	45.800	47.050	44.108	1,555,453
2022-12-30	46.220	47.000	45.650	45.730	42.870	1,229,308
2022-12-29	46.310	46.940	46.200	46.350	43.452	1,546,287
2022-12-28	47.360	47.730	46.450	46.550	43.639	1,542,370
2022-12-27	48.500	48.560	46.500	47.550	44.577	1,978,315
2022-12-26	51.280	51.570	48.800	48.960	45.898	1,809,117
2022-12-23	49.880	50.980	49.140	50.250	47.108	1,612,848
2022-12-22	52.750	52.990	49.750	49.870	46.752	2,126,274
2022-12-21	53.660	54.120	52.000	52.800	49.498	1,725,130
2022-12-20	54.500	55.510	53.200	53.660	50.305	1,734,790
2022-12-19	60.000	60.110	54.670	55.120	51.673	3,237,117
2022-12-16	58.000	61.650	57.600	59.920	56.173	3,379,818
2022-12-15	59.070	59.560	57.630	58.880	55.198	2,324,090
2022-12-14	61.050	62.290	58.410	58.500	54.842	3,905,835
2022-12-13	65.480	65.600	61.710	63.390	59.426	5,300,058
2022-12-12	68.380	69.980	65.800	68.220	63.954	6,243,655
2022-12-09	66.000	74.480	64.100	67.300	63.092	8,298,469
2022-12-08	63.520	66.600	61.570	65.450	61.357	6,561,908
2022-12-07	61.000	63.680	59.580	63.580	59.604	4,723,483
2022-12-06	65.000	65.200	60.030	60.590	56.801	4,976,936
2022-12-05	67.860	67.900	63.360	66.120	61.985	5,913,897
2022-12-02	63.950	71.000	63.850	67.800	63.560	7,928,879
2022-12-01	67.100	67.970	61.630	63.240	59.285	7,955,783
2022-11-30	66.680	70.300	66.340	68.900	64.592	11,524,175
2022-11-29	52.700	63.340	52.000	63.340	59.379	7,384,644
2022-11-28	51.350	56.000	50.880	52.780	49.480	2,618,972
2022-11-25	52.520	52.850	50.500	51.600	48.373	1,065,916
2022-11-24	52.860	52.860	51.500	52.510	49.226	1,144,586
2022-11-23	54.000	54.270	51.080	51.580	48.355	1,668,864
2022-11-22	57.780	57.980	53.650	53.860	50.492	3,468,330
2022-11-21	55.660	58.800	54.500	58.610	54.945	3,492,220
2022-11-18	56.530	58.130	55.660	56.310	52.789	2,825,306
2022-11-17	56.900	58.880	56.180	56.930	53.370	3,242,730
2022-11-16	55.190	61.500	54.940	58.030	54.401	4,918,660
2022-11-15	52.310	54.900	51.850	54.480	51.073	2,382,066
2022-11-14	51.480	52.540	49.510	51.850	48.608	1,400,058
2022-11-11	52.400	54.750	51.390	52.000	48.748	2,644,569
2022-11-10	52.400	53.150	51.380	51.390	48.176	1,462,483
2022-11-09	51.460	52.790	51.140	52.570	49.283	1,451,897
2022-11-08	51.530	51.860	50.760	51.690	48.458	659,634
2022-11-07	51.500	51.880	51.090	51.580	48.355	897,564
2022-11-04	50.900	52.060	50.700	51.410	48.195	1,138,676
2022-11-03	50.730	51.300	50.250	50.840	47.661	1,105,446
2022-11-02	50.010	52.460	49.810	51.330	48.120	1,481,607

← NewerPage 16 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.