Shanghai Universal Biotech Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	30.620	30.730	30.250	30.690	30.038	961,700
2026-04-17	30.920	31.170	30.300	30.520	29.872	1,364,353
2026-04-16	30.690	31.030	30.200	30.920	30.263	1,165,356
2026-04-15	30.600	31.100	30.500	30.700	30.048	1,315,000
2026-04-14	30.720	30.780	30.010	30.480	29.833	1,280,600
2026-04-13	30.440	30.650	30.140	30.420	29.774	1,066,000
2026-04-10	30.680	31.080	30.500	30.660	30.009	1,424,300
2026-04-09	31.290	31.420	30.350	30.500	29.852	1,358,956
2026-04-08	31.000	31.500	30.980	31.420	30.753	1,485,297
2026-04-07	30.160	30.850	29.500	30.680	30.028	1,857,079
2026-04-03	31.040	31.160	29.860	29.860	29.226	2,076,600
2026-04-02	30.930	31.780	30.690	31.050	30.391	2,543,100
2026-04-01	30.870	30.990	30.140	30.930	30.273	2,045,531
2026-03-31	30.730	31.400	30.130	30.150	29.510	1,750,200
2026-03-30	30.260	30.730	29.920	30.660	30.009	1,941,500
2026-03-27	29.260	30.310	29.260	30.300	29.657	1,574,400
2026-03-26	30.200	30.540	29.400	29.650	29.020	2,155,700
2026-03-25	30.450	30.740	29.980	30.330	29.686	2,284,247
2026-03-24	30.360	30.580	29.340	30.140	29.500	3,495,932
2026-03-23	31.280	31.910	29.010	29.180	28.560	4,386,597
2026-03-20	34.250	34.360	32.110	32.110	31.428	5,034,407
2026-03-19	34.570	36.000	33.610	33.980	33.258	6,712,936
2026-03-18	32.600	36.420	32.590	34.390	33.660	7,517,314
2026-03-17	32.870	33.140	32.260	32.280	31.594	854,500
2026-03-16	32.790	33.190	32.650	32.870	32.172	856,995
2026-03-13	32.800	33.300	32.760	32.940	32.240	1,212,600
2026-03-12	33.160	33.490	32.500	32.650	31.957	985,000
2026-03-11	33.750	33.750	33.150	33.210	32.505	732,200
2026-03-10	32.970	33.620	32.800	33.620	32.906	836,000
2026-03-09	32.650	33.050	32.310	32.740	32.045	1,099,600
2026-03-06	31.600	32.930	31.520	32.900	32.201	1,150,389
2026-03-05	31.770	32.280	31.510	31.800	31.125	1,149,900
2026-03-04	31.400	31.740	30.850	31.300	30.635	1,192,551
2026-03-03	31.900	32.590	31.540	31.600	30.929	1,486,300
2026-03-02	32.930	33.090	31.520	31.870	31.193	1,816,800
2026-02-27	33.490	33.490	33.150	33.390	32.681	899,300
2026-02-26	33.550	33.640	33.130	33.350	32.642	841,600
2026-02-25	33.770	33.960	33.370	33.500	32.789	933,100
2026-02-24	33.500	33.770	33.330	33.690	32.975	1,039,400
2026-02-13	33.600	33.900	33.300	33.380	32.671	1,186,600
2026-02-12	33.700	33.880	33.130	33.580	32.867	1,165,200
2026-02-11	33.920	34.190	33.450	33.450	32.740	1,303,000
2026-02-10	33.800	34.310	33.590	34.040	33.317	1,552,519
2026-02-09	33.700	33.730	33.280	33.650	32.935	1,147,900
2026-02-06	33.410	33.740	33.110	33.400	32.691	1,141,020
2026-02-05	33.380	33.690	33.180	33.440	32.730	1,581,185
2026-02-04	33.180	33.300	32.880	33.160	32.456	1,268,200
2026-02-03	32.520	33.140	32.430	33.020	32.319	1,491,000
2026-02-02	32.600	33.180	32.220	32.360	31.673	1,499,591
2026-01-30	32.380	32.900	32.200	32.560	31.869	1,143,370
2026-01-29	32.590	33.070	32.210	32.500	31.810	1,303,467
2026-01-28	33.400	33.400	32.350	32.590	31.898	1,118,800
2026-01-27	33.360	33.420	32.100	33.300	32.593	1,684,800
2026-01-26	33.240	33.780	32.840	33.430	32.720	2,001,300
2026-01-23	32.850	33.260	32.610	33.160	32.456	1,188,215
2026-01-22	32.570	32.740	32.380	32.690	31.996	1,275,700
2026-01-21	32.480	32.790	32.230	32.570	31.878	1,187,100
2026-01-20	32.400	32.690	32.150	32.350	31.663	1,435,100
2026-01-19	32.240	32.560	32.040	32.240	31.555	1,495,000
2026-01-16	32.970	32.970	32.060	32.240	31.555	1,555,500

← NewerPage 3 of 20 · 1,162 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.