Shanghai Universal Biotech Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	64.120	65.200	62.500	62.590	58.676	2,034,669
2022-07-29	65.620	65.640	62.700	63.720	59.735	2,773,526
2022-07-28	65.120	65.920	64.010	65.110	61.039	2,509,530
2022-07-27	66.100	69.460	64.100	65.850	61.732	4,420,958
2022-07-26	66.700	68.500	64.770	65.560	61.460	3,702,596
2022-07-25	63.840	69.850	63.010	66.740	62.567	5,737,735
2022-07-22	62.260	62.880	60.210	60.920	57.111	1,983,292
2022-07-21	65.000	66.090	62.800	62.800	58.873	2,382,966
2022-07-20	63.100	65.980	62.580	65.510	61.413	2,931,163
2022-07-19	61.550	63.340	61.550	63.100	59.154	1,866,312
2022-07-18	61.420	62.380	60.000	62.120	58.235	1,525,464
2022-07-15	62.380	63.500	61.020	61.610	57.757	2,190,124
2022-07-14	59.490	62.300	59.320	62.150	58.264	2,449,574
2022-07-13	59.050	59.660	58.110	59.130	55.432	1,158,208
2022-07-12	61.010	61.380	58.910	59.560	55.836	1,876,644
2022-07-11	61.610	62.800	60.630	61.500	57.654	2,921,286
2022-07-08	57.600	61.520	57.300	60.960	57.148	3,348,305
2022-07-07	58.400	59.000	56.810	57.600	53.998	1,384,353
2022-07-06	58.880	59.810	58.180	58.620	54.954	1,487,456
2022-07-05	59.500	59.500	57.650	58.330	54.682	1,939,084
2022-07-04	59.000	60.930	58.600	59.920	56.173	2,583,860
2022-07-01	58.500	59.450	57.370	57.800	54.186	1,058,944
2022-06-30	58.290	59.100	57.900	58.860	55.179	1,114,906
2022-06-29	59.600	60.270	58.000	58.000	54.373	1,562,238
2022-06-28	59.500	60.260	58.000	59.960	56.211	2,438,390
2022-06-27	61.000	61.490	59.780	60.350	56.576	2,158,252
2022-06-24	61.100	62.100	60.600	62.010	58.132	2,309,451
2022-06-23	60.310	62.290	59.900	60.440	56.661	1,900,455
2022-06-22	59.000	60.500	58.150	59.340	55.629	1,456,676
2022-06-21	60.500	60.740	58.670	59.270	55.564	1,423,740
2022-06-20	59.800	60.900	59.620	60.720	56.923	1,575,213
2022-06-17	58.800	59.810	58.260	59.500	55.779	1,277,068
2022-06-16	58.000	60.710	57.830	59.030	55.339	1,554,249
2022-06-15	59.260	62.130	59.010	59.030	55.339	2,129,057
2022-06-14	60.200	60.200	57.180	58.800	55.123	1,712,739
2022-06-13	59.700	61.260	59.700	60.550	56.764	1,268,065
2022-06-10	59.730	61.600	59.730	60.220	56.454	1,671,240
2022-06-09	62.790	63.560	59.590	59.730	55.995	2,451,251
2022-06-08	65.640	65.640	62.550	63.270	59.314	2,642,359
2022-06-07	65.130	66.500	64.200	65.190	61.114	2,586,987
2022-06-06	64.000	66.660	63.550	65.130	61.057	2,450,001
2022-06-02	64.750	65.000	62.360	65.000	60.935	2,289,426
2022-06-01	67.190	68.180	63.450	64.150	60.139	3,858,986
2022-05-31	71.200	72.770	67.540	68.120	63.392	3,501,013
2022-05-30	69.200	72.620	66.010	69.020	64.229	4,406,115
2022-05-27	64.350	69.990	63.440	69.180	64.378	5,116,533
2022-05-26	67.430	67.760	63.150	64.100	59.651	3,913,383
2022-05-25	66.000	71.080	65.860	68.080	63.354	4,739,880
2022-05-24	74.830	76.170	69.600	71.320	66.369	8,644,175
2022-05-23	65.980	70.190	63.200	70.190	65.318	5,310,520
2022-05-20	61.000	61.170	58.050	58.490	54.430	2,972,723
2022-05-19	59.900	60.600	59.290	60.300	56.114	3,081,053
2022-05-18	63.000	63.980	59.180	61.850	57.557	4,590,789
2022-05-17	68.980	74.380	64.600	65.140	60.618	7,473,400
2022-05-16	60.930	66.200	58.800	66.200	61.605	4,418,429
2022-05-13	55.010	56.190	54.860	55.170	51.340	710,141
2022-05-12	55.020	56.080	54.000	54.940	51.126	932,175
2022-05-11	55.110	56.470	54.400	54.400	50.624	1,344,512
2022-05-10	54.200	55.400	54.120	54.880	51.071	1,214,073
2022-05-09	53.500	55.900	52.450	54.980	51.164	1,364,170

← NewerPage 18 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.