Shanghai Universal Biotech Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	28.030	28.570	27.880	28.130	27.319	889,920
2025-01-17	27.950	28.290	27.680	27.860	27.057	1,369,720
2025-01-16	27.450	28.820	27.260	28.690	27.863	1,788,620
2025-01-15	27.550	27.600	27.160	27.240	26.455	439,300
2025-01-14	26.900	27.580	26.440	27.580	26.785	705,957
2025-01-13	26.170	26.850	25.920	26.680	25.911	517,500
2025-01-10	27.180	27.600	26.310	26.310	25.551	921,020
2025-01-09	27.220	28.280	26.690	27.520	26.727	1,009,990
2025-01-08	27.300	27.770	26.720	27.220	26.435	657,500
2025-01-07	27.070	27.400	26.670	27.400	26.610	627,900
2025-01-06	26.980	27.460	26.260	27.070	26.290	844,700
2025-01-03	27.730	28.080	26.780	26.800	26.027	968,800
2025-01-02	28.200	28.670	27.500	27.650	26.853	875,225
2024-12-31	29.000	29.440	28.320	28.380	27.562	770,664
2024-12-30	29.040	29.460	28.140	29.160	28.319	722,299
2024-12-27	28.880	29.230	28.630	29.000	28.164	608,100
2024-12-26	28.760	29.250	28.420	28.890	28.057	574,000
2024-12-25	29.380	29.560	28.410	28.760	27.931	784,134
2024-12-24	29.390	29.700	29.010	29.360	28.514	827,845
2024-12-23	30.540	30.580	29.260	29.390	28.543	969,845
2024-12-20	30.400	30.750	30.170	30.540	29.660	803,900
2024-12-19	29.960	30.770	29.750	30.400	29.524	1,021,545
2024-12-18	30.280	30.540	29.710	30.230	29.358	719,500
2024-12-17	31.310	31.470	30.110	30.200	29.329	1,231,350
2024-12-16	31.580	31.940	31.130	31.350	30.446	1,038,748
2024-12-13	32.100	32.300	31.360	31.360	30.456	1,417,806
2024-12-12	31.990	32.800	31.830	32.330	31.398	1,755,800
2024-12-11	31.750	31.970	31.500	31.800	30.883	982,148
2024-12-10	32.200	32.470	31.500	31.500	30.592	1,273,900
2024-12-09	31.550	32.200	31.250	31.530	30.621	1,398,959
2024-12-06	31.010	31.540	30.650	31.400	30.495	1,323,521
2024-12-05	30.550	31.060	30.360	30.820	29.931	728,789
2024-12-04	31.250	31.290	30.430	30.540	29.660	1,010,400
2024-12-03	31.150	31.310	30.770	31.250	30.349	1,062,657
2024-12-02	30.610	31.300	30.610	31.070	30.174	1,001,413
2024-11-29	30.400	30.970	29.950	30.640	29.757	1,198,000
2024-11-28	30.440	30.790	30.300	30.350	29.475	1,137,859
2024-11-27	30.360	30.440	29.310	30.440	29.562	1,372,700
2024-11-26	30.650	31.200	29.900	30.210	29.339	1,448,000
2024-11-25	30.300	30.980	30.030	30.660	29.776	1,308,500
2024-11-22	31.940	31.940	30.100	30.100	29.232	1,506,900
2024-11-21	32.000	32.420	31.460	31.880	30.961	1,403,300
2024-11-20	31.090	32.080	30.820	32.080	31.155	1,860,300
2024-11-19	30.130	31.620	30.130	31.090	30.194	1,474,300
2024-11-18	30.850	31.490	29.920	30.110	29.242	1,621,900
2024-11-15	31.860	32.220	30.860	30.930	30.038	2,160,499
2024-11-14	33.770	34.000	31.850	31.910	30.990	2,975,560
2024-11-13	32.500	34.480	31.810	34.200	33.214	5,242,470
2024-11-12	31.700	34.200	31.430	32.450	31.514	4,795,641
2024-11-11	30.270	31.330	30.260	31.320	30.417	1,975,868
2024-11-08	30.900	31.110	30.330	30.500	29.621	1,926,541
2024-11-07	29.870	30.690	29.740	30.590	29.708	2,093,300
2024-11-06	29.960	30.400	29.680	30.240	29.368	1,595,400
2024-11-05	29.660	30.030	29.320	29.900	29.038	1,573,000
2024-11-04	28.680	29.520	28.550	29.520	28.669	947,813
2024-11-01	29.660	29.880	28.630	28.660	27.834	1,530,373
2024-10-31	29.600	30.120	29.450	29.700	28.844	1,300,100
2024-10-30	30.300	30.490	29.390	29.620	28.766	1,467,113
2024-10-29	31.550	31.770	30.200	30.300	29.426	1,796,300
2024-10-28	31.160	31.660	30.920	31.550	30.640	1,261,700

← NewerPage 8 of 20 · 1,163 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.