Shenzhen Urovo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	10.390	10.730	10.150	10.690	10.557	9,048,650
2024-04-26	10.290	10.620	10.250	10.560	10.428	5,115,100
2024-04-25	10.320	10.420	10.200	10.310	10.181	3,820,300
2024-04-24	10.080	10.350	10.080	10.320	10.191	4,929,700
2024-04-23	9.730	10.090	9.700	10.040	9.915	4,798,550
2024-04-22	10.060	10.160	9.410	9.680	9.559	4,490,400
2024-04-19	9.820	9.950	9.730	9.780	9.658	3,906,273
2024-04-18	9.920	10.130	9.710	9.920	9.796	5,906,344
2024-04-17	8.990	9.930	8.990	9.920	9.796	6,911,569
2024-04-16	9.770	9.850	8.960	8.970	8.858	7,231,921
2024-04-15	10.380	10.610	9.630	9.900	9.777	7,939,200
2024-04-12	10.590	10.770	10.550	10.550	10.419	4,228,200
2024-04-11	10.470	10.810	10.440	10.570	10.438	4,912,800
2024-04-10	10.890	10.920	10.410	10.650	10.517	5,727,400
2024-04-09	10.810	10.950	10.690	10.910	10.774	4,090,000
2024-04-08	11.170	11.170	10.750	10.800	10.665	4,848,840
2024-04-03	11.510	11.510	11.070	11.170	11.031	5,029,100
2024-04-02	11.710	11.750	11.410	11.510	11.367	4,538,452
2024-04-01	11.600	11.760	11.600	11.710	11.564	5,926,000
2024-03-29	11.300	11.530	11.070	11.530	11.386	2,884,700
2024-03-28	10.890	11.450	10.890	11.320	11.179	6,685,700
2024-03-27	11.600	11.650	10.910	10.910	10.774	8,397,900
2024-03-26	11.930	12.060	11.460	11.630	11.485	7,819,252
2024-03-25	12.400	12.550	11.900	11.920	11.771	8,446,300
2024-03-22	12.690	12.770	12.280	12.480	12.324	8,468,927
2024-03-21	12.870	12.950	12.550	12.690	12.532	8,972,500
2024-03-20	12.610	12.920	12.590	12.910	12.749	9,400,200
2024-03-19	12.600	12.850	12.520	12.710	12.552	9,941,277
2024-03-18	12.470	12.640	12.370	12.640	12.482	8,905,845
2024-03-15	12.210	12.420	12.020	12.410	12.255	9,120,950
2024-03-14	12.330	12.410	11.960	12.180	12.028	9,221,619
2024-03-13	12.350	12.610	12.200	12.500	12.344	11,678,600
2024-03-12	12.330	12.420	12.080	12.310	12.157	8,572,902
2024-03-11	12.000	12.310	11.910	12.310	12.157	8,072,650
2024-03-08	11.730	12.130	11.680	12.110	11.959	7,279,400
2024-03-07	11.950	12.260	11.770	11.770	11.623	9,274,400
2024-03-06	11.800	12.080	11.620	11.890	11.742	6,770,300
2024-03-05	12.090	12.090	11.720	11.910	11.762	8,235,600
2024-03-04	12.340	12.430	11.970	12.190	12.038	8,617,000
2024-03-01	12.000	12.300	11.860	12.270	12.117	9,191,423
2024-02-29	11.140	12.000	11.110	11.950	11.801	10,685,675
2024-02-28	12.660	12.780	11.380	11.400	11.258	17,524,423
2024-02-27	12.250	12.730	12.110	12.730	12.571	12,415,756
2024-02-26	12.220	12.630	11.890	12.250	12.097	13,697,625
2024-02-23	11.650	12.150	11.520	12.120	11.969	13,007,087
2024-02-22	11.390	11.680	11.200	11.650	11.505	12,179,283
2024-02-21	10.880	11.460	10.850	11.120	10.981	10,012,383
2024-02-20	11.090	11.090	10.800	11.050	10.912	6,985,562
2024-02-19	10.900	11.300	10.760	11.150	11.011	10,433,283
2024-02-08	9.780	10.740	9.630	10.650	10.517	9,214,457
2024-02-07	9.800	10.170	9.440	9.640	9.520	9,347,230
2024-02-06	9.120	10.260	8.700	9.910	9.786	10,954,840
2024-02-05	10.500	10.680	9.340	9.370	9.253	12,549,287
2024-02-02	10.600	10.940	9.960	10.700	10.567	12,358,400
2024-02-01	10.690	10.970	10.310	10.630	10.498	9,995,050
2024-01-31	11.590	11.700	10.600	10.820	10.685	17,846,600
2024-01-30	12.570	12.590	11.950	12.000	11.850	8,916,400
2024-01-29	13.870	13.870	12.700	12.700	12.542	11,053,950
2024-01-26	14.140	14.360	13.700	13.730	13.559	9,997,500
2024-01-25	13.610	14.270	13.570	14.210	14.033	12,009,670

← NewerPage 11 of 21 · 1,218 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.