Universal Scientific Industrial Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 21.700 | 22.110 | 20.700 | 21.040 | 21.040 | 21,448,562 |
| 2026-10-21 | 21.430 | 21.550 | 21.040 | 21.490 | 21.490 | 16,705,183 |
| 2026-10-20 | 20.140 | 21.350 | 20.080 | 21.080 | 21.080 | 20,358,450 |
| 2026-10-19 | 20.130 | 20.460 | 19.710 | 20.290 | 20.290 | 18,228,660 |
| 2026-10-16 | 20.990 | 21.130 | 20.220 | 20.490 | 20.490 | 13,476,869 |
| 2026-10-15 | 20.790 | 21.180 | 20.400 | 20.550 | 20.550 | 17,752,584 |
| 2026-10-14 | 22.360 | 22.540 | 21.580 | 21.590 | 21.590 | 14,187,838 |
| 2026-10-13 | 21.820 | 22.730 | 21.460 | 22.500 | 22.500 | 18,393,550 |
| 2026-10-12 | 22.550 | 23.390 | 22.370 | 22.390 | 22.390 | 16,983,094 |
| 2026-10-09 | 22.740 | 22.780 | 21.720 | 22.630 | 22.630 | 20,395,773 |
| 2026-10-08 | 24.180 | 24.450 | 22.820 | 23.070 | 23.070 | 19,700,072 |
| 2026-09-30 | 24.340 | 24.570 | 23.650 | 23.740 | 23.740 | 15,234,971 |
| 2026-09-29 | 23.440 | 24.440 | 23.280 | 24.090 | 24.090 | 18,421,224 |
| 2026-09-28 | 25.510 | 25.530 | 23.390 | 23.670 | 23.670 | 32,931,931 |
| 2026-09-24 | 26.710 | 26.710 | 25.440 | 25.450 | 25.450 | 26,537,896 |
| 2026-09-23 | 27.060 | 27.180 | 26.530 | 26.940 | 26.940 | 24,249,069 |
| 2026-09-22 | 27.110 | 27.730 | 26.810 | 26.890 | 26.890 | 36,642,166 |
| 2026-09-21 | 27.010 | 27.250 | 26.420 | 26.520 | 26.520 | 27,071,826 |
Page 1 of 1 · 18 trading days
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.