Shanghai Universal Biotech Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	49.740	51.000	49.100	50.360	47.211	1,128,157
2022-10-31	48.100	50.380	48.000	49.740	46.630	1,219,406
2022-10-28	49.940	51.000	48.010	48.060	45.055	1,199,779
2022-10-27	52.650	52.720	50.070	50.160	47.023	2,351,380
2022-10-26	50.530	54.430	50.270	53.000	49.686	2,740,307
2022-10-25	52.360	52.820	48.000	50.130	46.995	2,943,403
2022-10-24	53.240	56.500	50.260	53.950	50.576	4,468,948
2022-10-21	49.110	52.380	48.710	52.160	48.898	2,160,928
2022-10-20	49.390	50.000	49.010	49.460	46.367	803,400
2022-10-19	50.010	50.480	49.180	49.520	46.423	799,336
2022-10-18	49.590	50.990	48.770	50.220	47.080	1,173,344
2022-10-17	48.150	50.800	48.150	49.590	46.489	1,364,573
2022-10-14	45.850	49.280	45.850	48.740	45.692	1,539,250
2022-10-13	44.640	46.200	44.230	45.980	43.105	915,353
2022-10-12	43.500	44.780	42.910	44.770	41.970	705,925
2022-10-11	44.000	44.000	42.650	43.510	40.789	801,546
2022-10-10	44.890	45.490	43.690	44.000	41.249	766,665
2022-09-30	44.360	45.390	44.150	44.550	41.764	727,671
2022-09-29	45.300	45.840	44.400	44.440	41.661	711,891
2022-09-28	46.080	46.770	44.660	44.720	41.924	839,852
2022-09-27	44.440	46.110	44.440	46.110	43.227	1,048,089
2022-09-26	45.200	45.500	44.400	44.420	41.642	623,208
2022-09-23	47.400	47.450	45.700	45.790	42.927	693,962
2022-09-22	47.400	48.210	47.130	47.130	44.183	502,661
2022-09-21	47.950	48.410	46.300	47.900	44.905	890,156
2022-09-20	48.000	48.500	47.260	48.190	45.177	976,492
2022-09-19	48.780	50.100	47.780	48.330	45.308	1,336,646
2022-09-16	48.810	48.810	47.190	47.300	44.342	768,651
2022-09-15	49.590	49.970	47.700	48.240	45.223	704,810
2022-09-14	48.490	49.550	48.150	49.170	46.095	662,093
2022-09-13	49.950	50.480	49.490	49.550	46.452	740,903
2022-09-09	50.980	51.030	49.780	49.930	46.808	781,603
2022-09-08	52.400	52.400	50.370	50.370	47.220	1,083,996
2022-09-07	52.700	53.260	52.230	52.520	49.236	731,665
2022-09-06	51.600	53.100	51.050	52.600	49.311	762,345
2022-09-05	51.950	52.500	51.230	51.550	48.326	417,933
2022-09-02	52.000	52.480	51.360	51.990	48.739	427,996
2022-09-01	51.120	52.370	50.660	51.360	48.148	564,859
2022-08-31	52.440	52.640	50.820	50.960	47.773	686,200
2022-08-30	51.520	52.860	51.500	52.500	49.217	647,817
2022-08-29	50.940	52.300	50.240	52.190	48.926	535,056
2022-08-26	52.180	52.840	51.690	51.810	48.570	606,244
2022-08-25	52.560	53.110	51.300	52.350	49.076	829,646
2022-08-24	54.730	55.150	52.500	52.560	49.273	1,176,657
2022-08-23	55.980	56.910	54.830	54.920	51.486	812,370
2022-08-22	55.900	56.270	54.320	56.060	52.554	678,702
2022-08-19	57.030	57.700	55.840	56.010	52.508	1,019,998
2022-08-18	57.640	57.640	56.580	57.270	53.689	1,200,321
2022-08-17	58.290	58.480	57.530	57.860	54.242	807,625
2022-08-16	57.940	58.470	57.620	58.280	54.636	776,236
2022-08-15	58.250	58.580	57.130	57.910	54.289	1,154,457
2022-08-12	59.300	59.630	58.250	59.150	55.451	1,639,271
2022-08-11	58.380	58.800	57.850	58.500	54.842	1,108,197
2022-08-10	58.300	58.550	57.320	57.730	54.120	1,029,384
2022-08-09	58.200	58.820	57.740	58.410	54.757	1,080,868
2022-08-08	58.320	59.850	58.310	58.850	55.170	1,600,514
2022-08-05	57.450	58.500	57.110	58.310	54.664	1,646,231
2022-08-04	56.750	57.300	55.700	56.610	53.070	1,239,554
2022-08-03	56.600	58.240	56.590	56.720	53.173	1,843,319
2022-08-02	62.000	62.000	56.580	56.660	53.117	3,001,798

← NewerPage 17 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.