Shanghai Universal Biotech Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	33.110	33.150	32.420	32.590	31.898	1,949,700
2026-01-14	32.470	34.630	32.140	33.140	32.436	4,499,168
2026-01-13	31.730	33.200	31.730	32.500	31.810	2,574,390
2026-01-12	31.480	31.910	31.200	31.760	31.086	1,170,000
2026-01-09	31.010	31.350	30.840	31.350	30.684	1,189,400
2026-01-08	30.900	31.210	30.700	31.000	30.342	916,796
2026-01-07	30.690	30.940	30.530	30.790	30.136	1,055,400
2026-01-06	30.660	30.990	30.450	30.780	30.126	1,237,500
2026-01-05	29.890	30.680	29.680	30.660	30.009	1,604,997
2025-12-31	29.900	29.900	29.440	29.680	29.050	815,350
2025-12-30	29.760	29.980	29.600	29.700	29.069	761,000
2025-12-29	29.700	30.020	29.620	29.840	29.206	695,300
2025-12-26	30.040	30.450	29.720	29.750	29.118	949,080
2025-12-25	30.150	30.220	29.850	30.010	29.373	602,400
2025-12-24	29.670	29.990	29.560	29.970	29.334	574,400
2025-12-23	29.840	29.940	29.610	29.790	29.157	425,877
2025-12-22	30.210	30.280	29.840	29.840	29.206	782,977
2025-12-19	29.900	30.100	29.660	30.050	29.412	757,081
2025-12-18	29.390	30.120	29.030	29.900	29.265	1,112,700
2025-12-17	29.010	29.170	28.580	29.030	28.413	968,600
2025-12-16	29.300	29.300	28.780	28.940	28.325	878,500
2025-12-15	29.120	29.450	28.810	29.180	28.560	724,157
2025-12-12	29.620	29.830	29.120	29.120	28.502	881,900
2025-12-11	30.690	30.690	29.530	29.620	28.991	1,353,800
2025-12-10	30.480	30.780	30.220	30.370	29.725	1,240,277
2025-12-09	31.000	31.090	30.540	30.540	29.891	786,900
2025-12-08	31.160	31.380	31.000	31.020	30.361	943,800
2025-12-05	30.970	31.290	30.530	31.050	30.391	966,922
2025-12-04	31.560	31.600	30.760	30.970	30.312	839,100
2025-12-03	31.990	31.990	31.330	31.480	30.811	694,800
2025-12-02	32.290	32.290	31.610	31.870	31.193	722,921
2025-12-01	32.330	32.590	32.060	32.160	31.477	785,300
2025-11-28	32.030	32.330	31.820	32.330	31.643	730,853
2025-11-27	32.000	32.270	31.460	32.160	31.477	714,900
2025-11-26	32.010	32.750	31.740	31.860	31.183	1,007,300
2025-11-25	31.730	32.270	31.560	32.060	31.379	963,800
2025-11-24	30.980	31.930	30.980	31.680	31.007	1,260,409
2025-11-21	32.250	32.570	30.660	30.750	30.097	1,700,200
2025-11-20	32.690	32.900	32.190	32.420	31.731	842,300
2025-11-19	33.300	33.410	32.490	32.680	31.986	1,035,490
2025-11-18	33.500	33.580	33.000	33.200	32.495	1,119,024
2025-11-17	33.520	33.780	33.240	33.500	32.789	920,393
2025-11-14	33.380	33.980	33.370	33.660	32.945	1,335,160
2025-11-13	33.050	33.700	32.730	33.500	32.789	1,350,210
2025-11-12	32.880	33.530	32.820	33.200	32.495	1,538,928
2025-11-11	32.570	32.920	32.400	32.810	32.113	1,017,632
2025-11-10	32.400	32.740	32.400	32.400	31.712	726,900
2025-11-07	32.530	32.770	32.400	32.400	31.712	634,000
2025-11-06	32.380	32.770	32.260	32.650	31.957	783,600
2025-11-05	32.420	32.780	32.260	32.420	31.731	754,100
2025-11-04	32.490	32.580	32.200	32.550	31.859	988,800
2025-11-03	32.080	32.510	32.080	32.330	31.643	924,716
2025-10-31	31.640	32.240	31.370	32.080	31.399	1,361,376
2025-10-30	31.370	31.650	31.160	31.360	30.694	987,184
2025-10-29	31.770	31.870	31.110	31.220	30.557	821,700
2025-10-28	31.550	31.800	31.280	31.700	31.027	722,253
2025-10-27	31.470	31.640	31.070	31.550	30.880	781,300
2025-10-24	31.180	31.690	31.180	31.300	30.635	786,876
2025-10-23	31.250	31.480	30.910	31.340	30.674	723,400
2025-10-22	31.290	31.590	31.120	31.280	30.616	827,300

← NewerPage 4 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.