Shanghai Universal Biotech Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	52.900	55.030	52.550	53.400	49.693	1,072,975
2022-05-05	52.000	54.800	51.760	54.400	50.624	1,202,659
2022-04-29	51.880	52.500	50.820	52.050	48.437	1,223,206
2022-04-28	50.840	51.800	49.020	50.290	46.799	1,501,190
2022-04-27	46.280	50.230	46.000	49.900	46.436	1,793,694
2022-04-26	52.000	52.940	47.540	47.700	44.389	2,303,103
2022-04-25	57.760	57.760	51.800	52.090	48.474	1,625,279
2022-04-22	57.890	58.880	56.770	58.390	54.337	882,500
2022-04-21	61.750	62.020	57.850	58.400	54.346	1,154,752
2022-04-20	62.960	63.560	61.680	62.330	58.003	848,240
2022-04-19	63.820	64.700	61.980	62.450	58.115	799,797
2022-04-18	63.540	64.880	61.710	64.310	59.846	897,375
2022-04-15	64.860	66.680	63.600	63.750	59.325	1,317,809
2022-04-14	62.200	66.980	62.190	65.400	60.860	1,747,083
2022-04-13	65.430	66.000	62.020	62.190	57.873	1,050,362
2022-04-12	67.460	68.200	63.000	65.430	60.888	1,154,284
2022-04-11	66.830	69.400	66.060	67.010	62.359	896,298
2022-04-08	69.500	69.980	67.000	67.500	62.815	1,076,109
2022-04-07	72.980	72.980	69.350	69.570	64.741	1,350,915
2022-04-06	72.770	73.960	72.200	73.000	67.933	935,217
2022-04-01	72.090	73.890	71.500	72.600	67.561	1,092,923
2022-03-31	75.800	76.090	72.200	72.210	67.198	1,538,590
2022-03-30	72.880	75.890	72.340	75.050	69.841	1,503,217
2022-03-29	75.030	76.900	71.720	72.650	67.607	1,553,211
2022-03-28	76.930	78.340	74.530	75.030	69.822	1,113,877
2022-03-25	80.110	80.680	76.060	76.110	70.827	2,156,053
2022-03-24	78.800	82.380	76.790	80.870	75.257	2,220,854
2022-03-23	80.110	81.680	79.210	79.760	74.224	2,102,220
2022-03-22	86.920	86.920	80.380	80.400	74.819	3,334,929
2022-03-21	86.730	88.980	84.710	87.000	80.961	3,845,286
2022-03-18	83.500	86.150	82.060	85.130	79.221	3,875,664
2022-03-17	83.260	90.500	82.660	84.180	78.337	5,704,977
2022-03-16	89.700	90.790	81.010	86.090	80.114	7,351,534
2022-03-15	81.950	98.160	80.080	94.420	87.866	9,149,694
2022-03-14	82.400	85.830	78.000	81.800	76.122	4,359,402
2022-03-11	74.990	81.490	74.200	79.850	74.307	2,907,780
2022-03-10	76.550	78.250	74.500	76.710	71.385	2,451,760
2022-03-09	72.310	75.360	69.690	73.990	68.854	2,138,422
2022-03-08	81.970	82.050	73.200	73.310	68.221	3,491,712
2022-03-07	85.500	86.600	81.010	82.000	76.308	4,099,913
2022-03-04	80.600	92.500	79.310	87.540	81.464	6,742,206
2022-03-03	75.600	84.490	75.010	79.940	74.391	3,161,552
2022-03-02	76.500	76.500	74.980	76.170	70.883	978,690
2022-03-01	77.000	77.290	75.110	75.600	70.352	1,300,995
2022-02-28	77.990	79.350	76.680	76.820	71.488	1,673,371
2022-02-25	78.000	80.920	76.200	78.710	73.246	2,837,683
2022-02-24	76.000	79.900	74.500	75.040	69.831	2,555,055
2022-02-23	75.110	77.580	74.240	76.400	71.097	1,345,154
2022-02-22	76.290	79.280	75.330	76.000	70.725	1,554,660
2022-02-21	76.130	76.980	74.260	75.830	70.566	1,442,330
2022-02-18	76.000	78.300	74.830	76.910	71.571	1,442,262
2022-02-17	79.000	79.000	76.360	76.790	71.460	2,053,332
2022-02-16	74.580	80.780	74.230	79.580	74.056	2,711,639
2022-02-15	70.910	76.660	70.150	75.280	70.055	2,534,918
2022-02-14	73.920	73.950	70.610	71.100	66.165	1,457,482
2022-02-11	69.110	74.890	68.070	72.740	67.691	2,044,296
2022-02-10	72.200	72.270	70.100	70.250	65.374	1,067,079
2022-02-09	71.770	72.590	70.830	71.980	66.984	923,665
2022-02-08	71.010	72.240	70.650	72.220	67.207	818,989
2022-02-07	71.040	72.070	70.560	71.300	66.351	935,283

← NewerPage 19 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.