Shanghai Universal Biotech Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	28.300	28.750	28.150	28.660	27.834	863,600
2025-04-21	27.840	28.800	27.640	28.330	27.513	907,600
2025-04-18	28.480	29.500	27.930	28.140	27.329	1,263,800
2025-04-17	27.540	28.330	27.540	28.110	27.300	665,800
2025-04-16	28.360	28.450	27.380	27.820	27.018	948,300
2025-04-15	28.200	28.770	28.030	28.400	27.581	681,900
2025-04-14	27.950	28.740	27.950	28.200	27.387	839,900
2025-04-11	27.350	28.170	27.330	27.700	26.901	912,000
2025-04-10	27.100	28.180	27.100	27.610	26.814	1,365,400
2025-04-09	26.030	27.170	24.370	26.970	26.192	1,772,900
2025-04-08	26.010	27.500	25.890	26.500	25.736	1,587,625
2025-04-07	28.200	28.900	25.340	25.800	25.056	2,286,000
2025-04-03	30.250	30.880	30.020	30.270	29.397	828,000
2025-04-02	30.720	31.040	30.450	30.500	29.621	986,200
2025-04-01	29.890	31.220	29.790	30.870	29.980	2,132,853
2025-03-31	30.060	30.060	29.310	29.890	29.028	694,135
2025-03-28	30.150	30.800	29.910	30.060	29.193	936,335
2025-03-27	29.800	30.230	29.190	29.920	29.057	698,500
2025-03-26	29.490	30.110	29.450	29.880	29.019	727,400
2025-03-25	29.390	29.780	29.090	29.590	28.737	835,800
2025-03-24	30.530	31.160	28.760	29.360	28.514	1,459,300
2025-03-21	31.190	31.320	30.500	30.620	29.737	1,119,270
2025-03-20	31.120	31.350	31.060	31.200	30.301	723,970
2025-03-19	31.130	31.520	31.060	31.220	30.320	821,200
2025-03-18	31.080	31.440	30.890	31.410	30.504	1,384,000
2025-03-17	31.350	31.490	31.000	31.080	30.184	1,354,334
2025-03-14	30.480	31.180	30.150	31.180	30.281	1,586,100
2025-03-13	30.150	30.650	29.840	30.480	29.601	1,322,100
2025-03-12	30.390	30.470	30.070	30.260	29.388	822,136
2025-03-11	30.500	30.500	30.070	30.390	29.514	884,400
2025-03-10	30.420	31.130	30.420	30.620	29.737	1,455,100
2025-03-07	30.420	30.600	30.040	30.300	29.426	1,555,300
2025-03-06	29.810	30.840	29.810	30.510	29.630	2,888,372
2025-03-05	29.980	29.980	29.250	29.820	28.960	995,035
2025-03-04	28.890	30.130	28.700	29.960	29.096	1,279,600
2025-03-03	28.800	29.500	28.800	29.100	28.261	865,000
2025-02-28	29.630	29.710	28.830	28.840	28.009	970,500
2025-02-27	29.800	29.970	29.230	29.650	28.795	1,480,000
2025-02-26	29.690	30.620	29.690	29.970	29.106	2,108,912
2025-02-25	29.380	29.550	28.750	29.430	28.582	1,043,700
2025-02-24	28.960	29.330	28.820	29.190	28.348	855,900
2025-02-21	29.170	29.340	28.700	29.130	28.290	834,450
2025-02-20	28.680	29.400	28.570	29.060	28.222	846,753
2025-02-19	28.280	28.770	28.190	28.740	27.911	703,700
2025-02-18	29.130	29.140	28.270	28.300	27.484	843,700
2025-02-17	28.910	29.730	28.910	29.150	28.310	1,166,808
2025-02-14	28.420	29.330	28.420	29.020	28.183	1,207,500
2025-02-13	28.930	29.020	28.420	28.420	27.601	691,000
2025-02-12	28.920	29.050	28.660	28.970	28.135	701,600
2025-02-11	29.400	29.580	28.790	28.920	28.086	904,500
2025-02-10	28.740	29.160	28.660	29.100	28.261	892,220
2025-02-07	28.430	28.910	28.400	28.710	27.882	974,050
2025-02-06	28.240	28.650	27.950	28.530	27.707	724,400
2025-02-05	28.000	28.330	27.820	28.250	27.436	470,414
2025-01-27	27.750	28.220	27.730	27.730	26.931	518,300
2025-01-24	27.610	27.920	27.420	27.710	26.911	535,300
2025-01-23	27.490	27.950	27.480	27.630	26.833	655,150
2025-01-22	27.500	27.660	27.220	27.280	26.494	396,200
2025-01-21	28.140	28.200	27.420	27.570	26.775	821,716
2025-01-20	28.030	28.570	27.880	28.130	27.319	889,920

← NewerPage 7 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.