Shanghai Universal Biotech Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	32.250	32.450	29.510	30.730	30.730	3,048,300
2026-10-16	32.250	33.370	30.710	31.100	31.100	2,711,800
2026-10-15	32.500	33.280	31.800	32.040	32.040	2,384,600
2026-10-14	33.800	33.990	33.000	33.090	33.090	2,275,500
2026-10-13	33.520	34.230	32.810	33.800	33.800	3,103,896
2026-10-12	36.060	36.500	33.880	34.060	34.060	5,717,587
2026-10-09	34.700	37.200	33.900	36.420	36.420	6,488,348
2026-10-08	35.310	36.190	34.500	35.110	35.110	5,172,731
2026-09-30	32.980	35.500	32.750	35.350	35.350	4,651,453
2026-09-29	33.090	33.640	32.180	32.960	32.960	2,092,802
2026-09-28	33.150	33.750	32.750	33.150	33.150	2,986,677
2026-09-24	33.130	34.990	32.970	33.020	33.020	3,409,302
2026-09-23	32.400	33.430	31.790	33.030	33.030	2,966,800
2026-09-22	31.000	32.450	30.600	32.170	32.170	3,698,600
2026-09-21	30.000	31.330	29.320	31.000	31.000	3,390,169
2026-09-18	28.730	30.160	28.640	29.300	29.300	2,397,375
2026-09-17	27.800	28.950	27.470	28.700	28.700	1,730,999
2026-09-16	27.590	27.800	27.080	27.760	27.760	1,056,600
2026-09-15	28.210	28.470	27.540	27.540	27.540	1,147,334
2026-09-14	28.000	28.600	27.050	28.270	28.270	1,618,913
2026-09-11	27.900	28.140	27.020	27.460	27.460	1,385,100
2026-09-10	28.700	28.830	27.860	28.000	28.000	1,442,600
2026-09-09	29.170	29.170	28.650	28.900	28.900	1,065,900
2026-09-08	28.520	29.340	28.250	29.190	29.190	1,592,265
2026-09-07	28.860	28.860	28.370	28.430	28.430	1,232,865
2026-09-04	28.730	29.070	28.430	28.560	28.560	1,359,600
2026-09-03	28.990	29.240	28.570	28.700	28.700	1,262,304
2026-09-02	29.320	29.500	28.900	28.900	28.900	1,534,200
2026-09-01	29.270	29.660	29.060	29.400	29.400	1,761,500
2026-08-31	29.630	29.700	28.900	29.270	29.270	2,085,768
2026-08-28	29.800	29.910	29.450	29.520	29.520	2,428,079
2026-08-27	29.450	30.460	29.350	29.880	29.880	3,253,300
2026-08-26	29.890	31.430	29.500	29.900	29.900	3,557,183
2026-08-25	28.760	29.870	28.570	29.660	29.660	4,355,242
2026-08-24	30.640	31.130	28.710	29.000	29.000	5,264,890
2026-08-21	33.830	34.290	30.030	30.640	30.640	10,729,078
2026-08-20	30.490	34.060	30.370	34.060	34.060	5,574,420
2026-08-19	29.020	29.380	28.200	28.380	28.380	1,556,800
2026-08-18	29.940	30.250	29.140	29.300	29.300	1,957,033
2026-08-17	30.110	30.480	29.500	30.200	30.200	1,975,500
2026-08-14	28.940	31.220	28.770	30.460	30.460	3,998,269
2026-08-13	28.770	29.750	28.300	29.080	29.080	1,608,600
2026-08-12	28.640	29.160	28.640	28.750	28.750	803,095
2026-08-11	28.850	29.250	28.530	28.820	28.820	1,730,500
2026-08-10	28.150	29.900	28.150	29.130	29.130	3,334,434
2026-08-07	26.450	28.180	26.250	27.990	27.990	2,194,178
2026-08-06	26.340	26.680	26.200	26.510	26.510	986,300
2026-08-05	26.620	26.850	26.120	26.370	26.370	969,900
2026-08-04	25.900	26.780	25.830	26.630	26.630	1,505,339
2026-08-03	25.180	25.840	25.020	25.800	25.800	1,144,900
2026-07-31	24.420	25.310	24.420	25.150	25.150	1,399,918
2026-07-30	24.660	25.050	24.280	24.420	24.420	1,678,700
2026-07-29	24.500	24.950	24.280	24.660	24.660	1,214,600
2026-07-28	24.780	25.240	24.350	24.500	24.500	1,153,000
2026-07-27	23.890	24.830	23.890	24.830	24.830	1,158,000
2026-07-24	24.510	24.880	24.010	24.090	24.090	1,072,469
2026-07-23	24.230	24.800	24.150	24.800	24.800	955,949
2026-07-22	24.940	25.380	24.330	24.470	24.470	1,116,879
2026-07-21	25.960	26.000	24.210	25.000	25.000	1,780,982
2026-07-20	26.820	27.280	25.540	25.920	25.920	1,362,813

Page 1 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.