Shanghai Universal Biotech Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	30.900	31.330	30.740	31.300	30.635	642,700
2025-10-20	30.850	31.060	30.480	30.860	30.205	803,800
2025-10-17	30.660	31.120	30.460	30.470	29.823	743,707
2025-10-16	30.870	31.010	30.630	30.830	30.175	686,600
2025-10-15	30.600	31.130	30.420	30.820	30.165	765,500
2025-10-14	30.650	30.880	30.410	30.470	29.823	699,200
2025-10-13	30.010	30.790	29.500	30.490	29.842	1,049,507
2025-10-10	31.110	31.280	30.840	30.920	30.263	555,692
2025-10-09	31.090	31.170	30.800	31.090	30.430	705,500
2025-09-30	30.660	31.180	30.490	30.980	30.322	735,093
2025-09-29	30.650	30.780	29.920	30.650	29.999	843,800
2025-09-26	30.470	30.610	30.010	30.510	29.862	608,600
2025-09-25	30.740	31.000	30.300	30.380	29.735	1,036,200
2025-09-24	30.220	30.840	30.030	30.740	30.087	958,800
2025-09-23	30.790	31.190	29.660	30.220	29.578	1,505,068
2025-09-22	31.090	31.350	30.590	30.850	30.195	760,400
2025-09-19	31.320	31.690	30.820	30.980	30.322	875,400
2025-09-18	31.800	32.180	31.140	31.500	30.831	1,315,300
2025-09-17	32.050	32.250	31.800	31.800	31.125	750,100
2025-09-16	31.640	32.190	31.480	32.050	31.369	1,096,883
2025-09-15	31.620	31.930	31.550	31.640	30.968	723,750
2025-09-12	31.630	31.940	31.460	31.770	31.095	807,500
2025-09-11	31.200	31.620	30.760	31.620	30.948	953,207
2025-09-10	31.100	31.440	31.050	31.300	30.635	603,484
2025-09-09	31.800	31.990	31.010	31.220	30.557	1,095,700
2025-09-08	31.590	31.960	31.260	31.850	31.174	1,192,300
2025-09-05	31.390	31.450	30.910	31.430	30.763	1,150,900
2025-09-04	30.910	31.650	30.820	31.090	30.430	1,216,985
2025-09-03	31.790	31.850	30.880	30.960	30.302	879,600
2025-09-02	32.260	32.260	31.080	31.570	30.900	1,137,399
2025-09-01	31.990	32.490	31.970	32.100	31.418	1,046,922
2025-08-29	31.880	32.220	31.720	31.950	31.271	1,047,635
2025-08-28	32.150	32.680	30.900	31.890	31.213	2,437,886
2025-08-27	33.800	33.990	32.320	32.350	31.663	2,766,590
2025-08-26	33.800	34.000	33.420	33.800	33.082	2,120,893
2025-08-25	33.980	34.330	33.810	33.960	33.239	1,600,097
2025-08-22	33.990	34.030	33.610	33.960	33.239	1,375,293
2025-08-21	33.870	34.190	33.700	33.900	33.180	1,340,812
2025-08-20	33.860	34.000	33.280	33.850	33.131	1,505,307
2025-08-19	33.590	34.390	33.590	33.880	33.160	1,409,200
2025-08-18	33.790	34.060	33.480	33.690	32.975	1,460,607
2025-08-15	32.760	33.810	32.760	33.750	33.033	1,906,815
2025-08-14	33.920	33.920	32.770	32.770	32.074	1,973,428
2025-08-13	33.860	34.140	33.440	33.730	33.014	1,396,400
2025-08-12	34.260	34.550	33.720	33.850	33.131	1,821,000
2025-08-11	33.680	34.340	33.680	34.250	33.523	1,845,300
2025-08-08	33.660	34.440	33.260	33.850	33.131	2,054,350
2025-08-07	33.450	34.350	33.450	33.660	32.945	2,195,700
2025-08-06	34.030	34.280	33.390	33.610	32.896	2,163,250
2025-08-05	34.450	34.550	33.730	34.050	33.327	1,587,399
2025-08-04	33.700	34.280	33.200	34.260	33.532	2,245,900
2025-08-01	33.030	34.150	33.030	33.850	33.131	2,160,799
2025-07-31	33.140	33.980	33.000	33.170	32.466	2,360,661
2025-07-30	33.240	33.720	32.800	33.180	32.475	1,961,901
2025-07-29	33.040	33.400	32.750	33.350	32.642	1,842,001
2025-07-28	33.200	33.400	32.840	33.040	32.338	1,402,672
2025-07-25	32.750	33.250	32.570	33.000	32.299	1,749,300
2025-07-24	32.380	32.950	32.200	32.750	32.054	1,766,108
2025-07-23	32.480	33.000	32.150	32.380	31.692	1,647,643
2025-07-22	32.830	33.040	32.280	32.450	31.761	1,625,200

← NewerPage 5 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.