Universal Scientific Industrial Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	24.840	25.610	24.220	24.390	24.390	31,527,529
2026-07-21	24.030	25.380	21.830	25.290	25.290	42,447,938
2026-07-20	24.880	25.230	23.190	23.730	23.730	36,588,596
2026-07-17	25.800	26.070	24.200	24.370	24.370	38,137,739
2026-07-16	26.470	28.100	25.940	26.100	26.100	32,820,669
2026-07-15	29.050	29.080	27.100	27.280	27.280	27,166,179
2026-07-14	28.070	29.080	27.340	28.900	28.900	29,687,435
2026-07-13	29.910	30.000	27.330	27.800	27.800	34,502,743
2026-07-10	31.120	31.860	30.280	30.360	30.360	36,032,133
2026-07-09	29.200	31.130	28.400	31.000	31.000	46,938,270
2026-07-08	29.460	29.800	28.090	28.710	28.710	26,798,450
2026-07-07	29.800	29.980	28.860	29.190	29.190	25,168,452
2026-07-06	30.820	31.280	29.110	29.650	29.650	32,948,400
2026-07-03	29.280	31.430	29.100	30.590	30.590	48,169,566
2026-07-02	30.300	30.430	28.600	28.710	28.710	43,097,144
2026-07-01	32.490	32.770	30.770	31.100	31.100	36,877,742
2026-06-30	30.950	33.130	30.600	32.400	32.400	41,952,484
2026-06-29	32.520	33.270	30.500	30.810	30.810	70,228,165
2026-06-26	35.830	35.830	32.860	32.940	32.940	56,400,181
2026-06-25	37.100	37.450	35.850	36.190	36.190	39,283,361
2026-06-24	34.900	37.050	34.450	36.600	36.600	48,303,600
2026-06-23	37.810	37.820	35.290	35.380	35.380	47,906,981
2026-06-22	38.010	38.710	36.120	37.490	37.490	58,214,830
2026-06-18	37.110	38.360	37.110	37.510	37.510	53,696,841
2026-06-17	36.110	37.770	35.550	37.080	37.080	42,496,178
2026-06-16	36.220	37.680	35.450	36.850	36.850	48,375,462
2026-06-15	34.510	36.340	34.000	36.250	36.250	52,117,168
2026-06-12	36.340	37.180	33.900	33.900	33.470	53,520,704
2026-06-11	36.010	36.670	34.500	35.170	34.724	60,194,827
2026-06-10	39.700	39.790	36.680	36.720	36.254	66,499,329
2026-06-09	39.600	41.150	38.500	40.740	40.223	47,706,207
2026-06-08	39.800	41.300	38.390	38.780	38.288	62,425,950
2026-06-05	45.250	45.870	42.420	42.660	42.660	76,862,514
2026-06-04	44.110	47.890	43.620	45.760	45.760	106,961,253
2026-06-03	41.400	43.620	41.380	43.620	43.620	46,441,440
2026-06-02	39.540	41.980	39.010	39.650	39.650	52,413,120
2026-06-01	44.380	44.380	40.340	40.340	40.340	49,619,407
2026-05-29	44.310	45.680	42.920	44.820	44.820	55,854,970
2026-05-28	43.510	44.790	42.100	44.000	44.000	66,510,691
2026-05-27	42.500	45.000	41.840	43.430	43.430	82,097,735
2026-05-26	41.900	41.960	39.880	41.430	41.430	46,171,756
2026-05-25	40.110	42.590	38.980	42.200	42.200	60,583,324
2026-05-22	38.010	39.610	37.400	39.450	39.450	39,149,259
2026-05-21	39.540	40.170	37.290	37.290	37.290	42,644,565
2026-05-20	38.510	40.350	38.010	39.360	39.360	33,383,565
2026-05-19	39.690	39.690	37.800	38.710	38.710	39,537,612
2026-05-18	39.100	40.170	38.470	40.090	40.090	34,850,963
2026-05-15	42.130	42.360	39.010	39.670	39.670	50,524,158
2026-05-14	44.600	45.550	41.600	42.130	42.130	59,433,796
2026-05-13	42.000	45.700	41.760	44.450	44.450	62,022,147
2026-05-12	41.500	42.800	40.740	42.760	42.760	50,415,797
2026-05-11	41.710	42.460	40.500	41.180	41.180	54,591,503
2026-05-08	41.300	42.210	40.430	41.490	41.490	42,945,638
2026-05-07	39.270	42.340	38.750	42.030	42.030	55,982,088
2026-05-06	38.500	39.490	38.010	38.980	38.980	44,615,871
2026-04-30	41.000	41.000	37.800	37.800	37.800	55,917,322
2026-04-29	39.770	41.250	39.440	40.280	40.280	48,637,370
2026-04-28	39.490	39.880	38.350	38.810	38.810	34,458,522
2026-04-27	40.210	41.180	39.510	39.650	39.650	39,846,624
2026-04-24	40.910	40.910	38.550	39.570	39.570	57,562,018

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-30	0.4300 CNY
2022-06-13	0.2600 CNY
2021-06-03	0.5000 CNY
2020-06-17	0.1750 CNY
2019-05-27	0.1640 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.