Shanghai Universal Biotech Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	28.280	28.290	26.550	26.780	26.780	1,341,000
2026-07-16	28.000	28.630	27.510	28.120	28.120	1,328,913
2026-07-15	27.030	28.490	27.030	27.980	27.980	1,699,730
2026-07-14	25.910	27.480	25.570	27.450	27.450	1,668,200
2026-07-13	26.650	26.990	25.950	26.060	26.060	1,141,200
2026-07-10	25.890	27.140	25.500	26.560	26.560	1,538,000
2026-07-09	26.100	26.480	25.500	25.930	25.930	1,179,289
2026-07-08	26.310	26.430	25.830	26.060	26.060	918,674
2026-07-07	27.470	27.480	26.260	26.310	26.310	1,203,700
2026-07-06	27.440	27.830	27.010	27.490	27.490	1,127,996
2026-07-03	27.020	27.500	26.470	27.440	27.440	1,474,000
2026-07-02	26.810	27.640	26.730	26.730	26.730	968,705
2026-07-01	25.790	27.200	25.500	27.110	27.110	1,519,135
2026-06-30	26.050	26.350	25.500	25.790	25.790	807,212
2026-06-29	25.400	26.320	24.710	26.290	26.290	1,060,900
2026-06-26	25.590	26.200	25.260	25.600	25.600	1,264,957
2026-06-25	26.230	26.260	25.350	25.920	25.920	1,316,100
2026-06-24	26.920	27.170	26.270	26.520	26.520	881,900
2026-06-23	25.880	27.220	25.880	26.930	26.930	1,330,634
2026-06-22	25.670	26.380	24.900	26.240	26.240	1,135,100
2026-06-18	25.730	26.160	25.250	25.930	25.930	961,300
2026-06-17	26.870	26.870	25.810	25.880	25.880	1,215,393
2026-06-16	27.190	27.350	26.560	26.870	26.870	649,678
2026-06-15	27.480	27.670	26.900	27.190	27.190	817,000
2026-06-12	26.900	27.380	26.440	27.200	27.200	947,200
2026-06-11	27.500	27.500	26.360	26.760	26.760	815,848
2026-06-10	27.070	27.170	26.350	27.170	27.170	768,366
2026-06-09	27.060	27.580	26.730	27.070	27.070	653,200
2026-06-08	27.170	27.850	26.650	27.030	27.030	967,000
2026-06-05	27.060	27.950	26.770	27.520	27.520	969,100
2026-06-04	27.600	27.610	26.830	27.060	27.060	833,300
2026-06-03	27.970	28.090	27.250	27.480	27.480	899,335
2026-06-02	28.920	28.920	27.800	28.000	28.000	888,253
2026-06-01	27.620	28.680	27.560	28.440	28.440	960,285
2026-05-29	28.860	28.990	28.200	28.250	27.650	1,178,700
2026-05-28	28.990	29.100	28.260	28.700	28.090	1,013,500
2026-05-27	29.440	29.460	28.270	28.690	28.081	1,166,900
2026-05-26	29.920	30.000	29.120	29.280	28.658	1,311,600
2026-05-25	30.200	30.820	29.530	29.940	29.304	1,419,500
2026-05-22	29.870	30.450	29.300	30.230	29.588	1,167,753
2026-05-21	30.670	31.140	29.660	29.800	29.167	1,639,203
2026-05-20	31.040	31.040	30.350	30.670	30.019	988,865
2026-05-19	31.100	31.480	30.560	31.030	30.371	1,247,565
2026-05-18	31.050	31.200	30.720	31.040	30.381	1,294,800
2026-05-15	31.750	31.780	30.720	31.010	30.351	1,366,002
2026-05-14	31.890	31.970	31.370	31.410	30.743	994,353
2026-05-13	31.910	31.910	31.300	31.730	31.056	1,169,200
2026-05-12	32.580	32.580	31.520	31.720	31.046	1,683,200
2026-05-11	32.330	32.690	31.850	32.610	31.917	1,805,189
2026-05-08	31.670	32.190	31.670	32.180	31.497	1,614,600
2026-05-07	31.200	32.000	31.060	31.670	30.997	1,919,553
2026-05-06	31.000	31.380	30.880	31.020	30.361	1,603,300
2026-04-30	30.800	31.140	30.800	31.020	30.361	1,372,685
2026-04-29	30.350	31.070	30.210	30.880	30.224	1,615,400
2026-04-28	30.690	31.120	30.140	30.360	29.715	1,636,100
2026-04-27	30.400	30.940	29.960	30.900	30.244	1,332,950
2026-04-24	30.000	30.740	29.820	30.650	29.999	1,053,265
2026-04-23	30.630	30.630	30.060	30.160	29.519	909,800
2026-04-22	30.460	30.750	30.250	30.650	29.999	841,413
2026-04-21	30.690	30.800	30.300	30.460	29.813	781,365

← NewerPage 2 of 3 · 121 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.