Shanghai Universal Biotech Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 30.330 | 31.200 | 30.300 | 31.100 | 30.203 | 1,721,202 |
| 2024-10-24 | 30.520 | 31.240 | 30.370 | 30.450 | 29.572 | 1,476,154 |
| 2024-10-23 | 30.700 | 31.050 | 30.400 | 30.500 | 29.621 | 1,404,122 |
| 2024-10-22 | 30.480 | 30.930 | 30.230 | 30.760 | 29.873 | 1,206,800 |
| 2024-10-21 | 30.000 | 30.570 | 29.610 | 30.440 | 29.562 | 1,528,200 |
| 2024-10-18 | 28.930 | 30.350 | 28.930 | 29.770 | 28.912 | 1,593,545 |
| 2024-10-17 | 29.520 | 29.770 | 28.900 | 28.930 | 28.096 | 1,151,600 |
| 2024-10-16 | 29.020 | 29.670 | 28.660 | 29.280 | 28.436 | 982,400 |
| 2024-10-15 | 30.210 | 30.220 | 29.260 | 29.270 | 28.426 | 1,240,500 |
| 2024-10-14 | 29.340 | 29.980 | 28.730 | 29.970 | 29.106 | 1,415,700 |
| 2024-10-11 | 30.150 | 30.690 | 28.860 | 29.190 | 28.348 | 1,704,600 |
| 2024-10-10 | 30.730 | 32.450 | 30.300 | 30.620 | 29.737 | 2,313,403 |
| 2024-10-09 | 33.350 | 34.180 | 30.420 | 30.420 | 29.543 | 2,656,402 |
| 2024-10-08 | 37.400 | 37.460 | 32.180 | 34.560 | 33.564 | 4,366,795 |
| 2024-09-30 | 29.110 | 32.480 | 29.110 | 31.990 | 31.068 | 3,629,261 |
| 2024-09-27 | 27.350 | 28.700 | 27.260 | 28.310 | 27.494 | 1,560,500 |
| 2024-09-26 | 26.450 | 27.080 | 26.300 | 27.070 | 26.290 | 957,735 |
| 2024-09-25 | 26.200 | 26.890 | 26.200 | 26.600 | 25.833 | 1,121,100 |
| 2024-09-24 | 25.320 | 26.170 | 25.200 | 26.150 | 25.396 | 802,900 |
| 2024-09-23 | 25.550 | 25.680 | 24.430 | 25.320 | 24.590 | 528,300 |
| 2024-09-20 | 25.980 | 25.980 | 25.300 | 25.420 | 24.687 | 532,900 |
| 2024-09-19 | 25.250 | 25.930 | 25.240 | 25.770 | 25.027 | 633,313 |
| 2024-09-18 | 25.550 | 25.880 | 24.930 | 25.190 | 24.464 | 736,013 |
| 2024-09-13 | 26.310 | 26.870 | 25.710 | 25.720 | 24.979 | 870,413 |
| 2024-09-12 | 26.600 | 27.260 | 26.390 | 26.460 | 25.697 | 829,700 |
| 2024-09-11 | 26.650 | 27.050 | 26.490 | 26.610 | 25.843 | 720,300 |
| 2024-09-10 | 26.760 | 27.300 | 26.320 | 26.750 | 25.979 | 1,132,800 |
| 2024-09-09 | 26.290 | 27.560 | 26.290 | 26.750 | 25.979 | 1,889,300 |
| 2024-09-06 | 27.560 | 27.750 | 26.260 | 26.300 | 25.542 | 1,610,300 |
| 2024-09-05 | 26.710 | 28.350 | 26.490 | 27.420 | 26.629 | 2,018,200 |
| 2024-09-04 | 26.880 | 27.180 | 26.490 | 26.550 | 25.785 | 1,063,900 |
| 2024-09-03 | 26.760 | 27.000 | 25.960 | 26.870 | 26.095 | 1,775,244 |
| 2024-09-02 | 26.430 | 28.400 | 26.400 | 27.220 | 26.435 | 2,690,644 |
| 2024-08-30 | 26.000 | 26.770 | 25.690 | 26.410 | 25.649 | 1,055,979 |
| 2024-08-29 | 25.780 | 26.380 | 25.470 | 26.040 | 25.289 | 1,001,779 |
| 2024-08-28 | 26.000 | 26.530 | 25.460 | 25.930 | 25.182 | 1,399,944 |
| 2024-08-27 | 26.200 | 27.270 | 26.090 | 26.680 | 25.911 | 1,555,100 |
| 2024-08-26 | 25.820 | 26.260 | 25.480 | 26.110 | 25.357 | 679,400 |
| 2024-08-23 | 26.210 | 26.310 | 25.750 | 25.920 | 25.173 | 1,158,896 |
| 2024-08-22 | 27.840 | 28.050 | 26.230 | 26.310 | 25.551 | 2,061,719 |
| 2024-08-21 | 28.420 | 28.690 | 27.410 | 27.770 | 26.969 | 2,731,772 |
| 2024-08-20 | 29.190 | 30.700 | 28.590 | 29.100 | 28.261 | 3,149,064 |
| 2024-08-19 | 30.740 | 32.290 | 29.590 | 29.590 | 28.737 | 4,666,809 |
| 2024-08-16 | 28.850 | 32.380 | 28.230 | 31.350 | 30.446 | 6,048,060 |
| 2024-08-15 | 29.570 | 30.200 | 28.500 | 29.030 | 28.193 | 3,114,528 |
| 2024-08-14 | 27.490 | 27.630 | 27.110 | 27.450 | 26.659 | 1,030,863 |
| 2024-08-13 | 27.730 | 28.000 | 26.880 | 27.650 | 26.853 | 1,871,586 |
| 2024-08-12 | 28.830 | 30.410 | 28.230 | 28.640 | 27.814 | 2,879,397 |
| 2024-08-09 | 26.960 | 29.610 | 26.920 | 28.370 | 27.552 | 2,371,900 |
| 2024-08-08 | 27.800 | 28.690 | 27.380 | 27.450 | 26.659 | 1,737,800 |
| 2024-08-07 | 27.550 | 27.550 | 26.970 | 27.150 | 26.367 | 527,600 |
| 2024-08-06 | 26.880 | 27.640 | 26.660 | 27.420 | 26.629 | 976,863 |
| 2024-08-05 | 27.220 | 27.740 | 26.510 | 26.620 | 25.853 | 1,006,063 |
| 2024-08-02 | 27.900 | 28.770 | 27.660 | 27.710 | 26.911 | 1,342,700 |
| 2024-08-01 | 27.580 | 29.320 | 27.350 | 28.040 | 27.232 | 1,884,500 |
| 2024-07-31 | 26.550 | 27.280 | 26.200 | 27.240 | 26.455 | 741,977 |
| 2024-07-30 | 26.380 | 26.690 | 26.090 | 26.550 | 25.785 | 386,300 |
| 2024-07-29 | 26.270 | 26.520 | 25.920 | 26.320 | 25.561 | 295,154 |
| 2024-07-26 | 25.960 | 26.290 | 25.960 | 26.180 | 25.425 | 170,300 |
| 2024-07-25 | 25.910 | 26.300 | 25.750 | 25.960 | 25.212 | 205,563 |
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.