Shenzhen Urovo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	10.940	10.940	10.480	10.490	10.413	34,886,544
2024-07-25	11.110	11.380	11.110	11.380	11.296	18,019,335
2024-07-24	9.600	9.720	9.360	9.480	9.410	4,310,900
2024-07-23	9.780	10.000	9.580	9.600	9.529	4,511,786
2024-07-22	9.680	9.850	9.620	9.820	9.748	4,422,300
2024-07-19	9.200	9.700	9.120	9.590	9.519	6,301,100
2024-07-18	9.290	9.290	8.980	9.160	9.092	4,639,200
2024-07-17	9.660	9.720	9.380	9.410	9.341	3,496,000
2024-07-16	9.540	9.750	9.500	9.690	9.619	2,836,750
2024-07-15	9.870	9.900	9.560	9.600	9.529	3,699,500
2024-07-12	10.160	10.190	9.900	9.910	9.837	3,933,400
2024-07-11	9.890	10.180	9.890	10.150	10.075	5,396,900
2024-07-10	9.660	9.880	9.650	9.700	9.628	3,308,200
2024-07-09	9.500	9.770	9.240	9.740	9.668	5,000,350
2024-07-08	9.950	9.960	9.460	9.510	9.440	5,296,235
2024-07-05	9.810	10.040	9.480	9.980	9.906	5,169,950
2024-07-04	10.070	10.440	9.830	9.840	9.767	7,444,700
2024-07-03	10.610	10.620	10.170	10.190	10.115	7,587,700
2024-07-02	10.340	10.710	10.280	10.610	10.532	10,153,550
2024-07-01	10.450	10.550	10.150	10.270	10.194	6,963,110
2024-06-28	10.400	10.630	10.320	10.420	10.343	8,353,461
2024-06-27	10.410	10.860	10.360	10.480	10.403	11,579,940
2024-06-26	9.990	10.560	9.910	10.550	10.472	10,698,890
2024-06-25	10.120	10.460	9.950	10.110	10.035	9,717,000
2024-06-24	10.280	10.560	9.920	10.210	10.135	10,897,300
2024-06-21	10.610	10.690	10.280	10.440	10.363	12,081,800
2024-06-20	10.370	11.070	10.210	10.880	10.800	21,714,450
2024-06-19	10.250	10.520	10.200	10.410	10.333	9,026,900
2024-06-18	9.910	10.280	9.910	10.270	10.194	9,787,435
2024-06-17	9.860	10.020	9.840	9.940	9.867	6,762,600
2024-06-14	9.870	10.100	9.650	9.960	9.887	9,186,035
2024-06-13	9.730	10.200	9.730	9.860	9.787	10,121,085
2024-06-12	9.630	9.830	9.460	9.720	9.648	11,387,983
2024-06-11	9.420	10.500	9.060	9.710	9.638	13,563,450
2024-06-07	8.900	9.170	8.870	9.010	8.944	4,174,300
2024-06-06	9.320	9.450	8.720	8.820	8.755	6,556,800
2024-06-05	9.400	9.480	9.270	9.320	9.251	3,925,253
2024-06-04	9.950	9.950	9.240	9.410	9.341	6,809,263
2024-06-03	10.240	10.260	9.820	9.920	9.847	4,532,144
2024-05-31	9.730	10.250	9.730	10.160	10.085	5,582,250
2024-05-30	9.720	9.870	9.570	9.740	9.668	2,711,250
2024-05-29	9.630	9.990	9.630	9.770	9.698	3,140,000
2024-05-28	9.850	9.970	9.670	9.760	9.638	3,029,700
2024-05-27	10.020	10.050	9.580	9.870	9.747	4,030,700
2024-05-24	10.040	10.200	9.850	9.860	9.737	2,963,500
2024-05-23	10.310	10.350	10.040	10.090	9.964	3,156,850
2024-05-22	10.220	10.340	10.120	10.330	10.201	2,901,200
2024-05-21	10.370	10.390	10.140	10.200	10.073	3,166,999
2024-05-20	10.440	10.510	10.300	10.380	10.251	3,281,800
2024-05-17	10.260	10.440	10.130	10.440	10.310	4,222,500
2024-05-16	10.020	10.280	9.990	10.190	10.063	3,825,700
2024-05-15	10.070	10.150	9.930	9.990	9.865	2,972,349
2024-05-14	10.070	10.190	9.930	10.040	9.915	3,717,300
2024-05-13	10.320	10.320	9.910	9.940	9.816	4,884,500
2024-05-10	10.600	10.680	10.320	10.370	10.241	3,536,200
2024-05-09	10.420	10.650	10.420	10.630	10.498	3,578,900
2024-05-08	10.690	10.700	10.360	10.490	10.359	4,328,300
2024-05-07	10.620	10.770	10.570	10.720	10.586	4,108,200
2024-05-06	10.700	10.880	10.600	10.660	10.527	4,335,800
2024-04-30	10.680	10.830	10.470	10.620	10.488	5,434,500

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.0800 CNY
2025-07-18	0.0500 CNY
2024-05-29	0.0500 CNY
2023-06-01	0.0500 CNY
2022-06-01	0.0505 CNY
2021-07-09	0.0321 CNY
2020-05-28	0.0320 CNY
2019-05-27	0.0300 CNY

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