Universal Scientific Industrial Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	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
2026-09-18	26.870	27.300	26.220	26.990	26.990	38,150,611
2026-09-17	26.300	27.190	26.020	26.420	26.420	39,672,268
2026-09-16	24.820	26.560	24.660	26.190	26.190	50,267,797
2026-09-15	25.760	26.380	24.860	24.960	24.960	36,145,873
2026-09-14	26.490	26.660	25.520	25.730	25.730	45,232,018
2026-09-11	27.720	28.100	26.430	26.940	26.940	61,184,274
2026-09-10	25.110	27.920	24.800	27.920	27.920	37,942,449
2026-09-09	25.410	25.780	25.070	25.380	25.380	19,477,567
2026-09-08	26.050	26.400	24.980	25.100	25.100	25,163,320
2026-09-07	25.250	26.270	25.220	26.000	26.000	33,648,367
2026-09-04	25.600	26.100	24.480	24.730	24.730	25,457,760
2026-09-03	25.750	25.990	25.030	25.360	25.360	17,783,474
2026-09-02	25.380	25.770	25.180	25.500	25.500	16,808,809
2026-09-01	26.910	27.000	25.690	25.740	25.740	27,911,053
2026-08-31	26.160	27.090	26.080	27.090	27.090	26,243,966
2026-08-28	27.310	28.490	26.980	26.990	26.990	27,963,591
2026-08-27	27.260	28.090	26.900	27.550	27.550	28,531,586
2026-08-26	26.460	27.020	26.240	26.700	26.700	19,929,133
2026-08-25	25.540	26.870	25.010	26.450	26.450	24,059,897
2026-08-24	27.330	27.450	25.330	25.900	25.900	23,878,551
2026-08-21	27.010	27.880	26.730	27.220	27.220	19,086,539
2026-08-20	27.220	27.760	26.680	27.270	27.270	20,254,214
2026-08-19	27.770	28.500	26.540	26.870	26.870	35,987,966
2026-08-18	28.910	29.950	28.450	28.690	28.690	32,169,454
2026-08-17	27.970	29.410	27.900	28.950	28.950	41,640,727
2026-08-14	27.460	27.990	26.960	27.590	27.590	19,965,375
2026-08-13	28.690	28.690	27.080	27.220	27.220	30,753,791
2026-08-12	27.240	28.290	26.720	28.130	28.130	30,743,647
2026-08-11	27.210	28.250	27.120	27.220	27.220	26,220,700
2026-08-10	27.860	28.200	26.910	27.680	27.680	34,512,887
2026-08-07	27.560	28.170	27.100	27.610	27.610	41,629,193
2026-08-06	25.960	27.880	25.800	27.520	27.520	73,795,514
2026-08-05	22.990	25.960	22.990	25.960	25.960	26,495,616
2026-08-04	22.400	23.890	22.090	23.600	23.600	33,652,582
2026-08-03	21.560	22.350	21.560	22.020	22.020	28,811,921
2026-07-31	22.560	23.040	21.960	21.970	21.970	30,048,604
2026-07-30	23.260	23.440	21.400	21.490	21.490	38,873,191
2026-07-29	23.270	23.750	22.350	23.570	23.570	29,237,816
2026-07-28	24.100	24.490	23.030	23.210	23.210	22,459,010
2026-07-27	23.920	24.830	23.860	24.770	24.770	20,615,853
2026-07-24	23.850	24.620	23.600	23.940	23.940	18,007,774
2026-07-23	24.580	25.180	24.220	24.480	24.480	19,054,317

Page 1 of 21 · 1,218 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.