Shenzhen Urovo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	13.910	14.130	13.030	13.750	13.579	14,159,218
2024-01-23	13.900	14.240	13.700	13.900	13.727	11,299,318
2024-01-22	15.250	15.390	13.610	13.980	13.806	18,756,407
2024-01-19	16.660	16.670	15.450	15.520	15.327	20,269,275
2024-01-18	15.800	16.890	15.600	16.810	16.600	24,374,295
2024-01-17	16.200	16.890	16.130	16.280	16.077	24,204,725
2024-01-16	16.040	16.350	15.460	16.350	16.146	14,703,500
2024-01-15	15.630	16.380	15.600	16.200	15.998	15,634,100
2024-01-12	16.240	16.480	15.750	15.800	15.603	14,950,800
2024-01-11	14.830	16.280	14.760	16.120	15.919	20,324,323
2024-01-10	15.310	15.430	14.280	14.830	14.645	12,446,645
2024-01-09	16.080	16.290	14.840	15.320	15.129	18,226,335
2024-01-08	15.940	16.390	15.730	16.030	15.830	16,376,485
2024-01-05	15.760	16.280	15.430	16.140	15.939	20,474,150
2024-01-04	15.160	16.400	14.980	15.900	15.702	18,576,588
2024-01-03	15.200	15.480	15.020	15.260	15.070	6,372,703
2024-01-02	15.390	15.400	15.130	15.190	15.001	4,031,903
2023-12-29	14.950	15.390	14.900	15.330	15.139	5,163,828
2023-12-28	14.840	15.080	14.570	14.990	14.803	5,922,800
2023-12-27	14.460	14.910	14.450	14.900	14.714	4,291,850
2023-12-26	14.940	14.940	14.390	14.490	14.309	4,557,050
2023-12-25	14.860	15.110	14.700	14.890	14.704	4,374,100
2023-12-22	15.240	15.300	14.810	14.880	14.695	6,232,900
2023-12-21	15.470	15.570	14.930	15.290	15.099	8,488,700
2023-12-20	15.830	16.000	15.560	15.560	15.366	6,592,286
2023-12-19	15.470	15.720	15.320	15.710	15.514	4,298,700
2023-12-18	15.790	15.800	15.380	15.470	15.277	4,970,400
2023-12-15	16.130	16.290	15.730	15.820	15.623	5,207,650
2023-12-14	16.510	16.580	15.990	16.060	15.860	7,712,100
2023-12-13	16.740	16.790	16.400	16.400	16.196	6,924,600
2023-12-12	16.560	16.900	16.500	16.770	16.561	9,880,000
2023-12-11	16.090	16.680	16.060	16.610	16.403	10,827,786
2023-12-08	16.280	16.580	16.150	16.250	16.047	11,319,465
2023-12-07	15.780	16.240	15.760	16.100	15.899	8,333,050
2023-12-06	16.000	16.200	15.800	15.870	15.672	8,529,797
2023-12-05	16.680	16.720	16.060	16.060	15.860	12,383,740
2023-12-04	16.790	17.200	16.750	16.780	16.571	16,545,950
2023-12-01	15.970	17.380	15.970	16.960	16.749	29,029,814
2023-11-30	16.750	16.750	15.730	16.040	15.840	28,273,031
2023-11-29	16.680	18.200	16.400	17.440	17.223	32,578,871
2023-11-28	16.350	16.580	16.170	16.540	16.334	8,297,622
2023-11-27	16.080	16.430	16.080	16.340	16.136	7,541,300
2023-11-24	16.520	16.530	16.040	16.200	15.998	10,457,450
2023-11-23	16.440	16.640	16.310	16.610	16.403	10,182,376
2023-11-22	17.200	17.250	16.480	16.530	16.324	17,534,170
2023-11-21	17.280	17.690	17.020	17.130	16.916	20,289,545
2023-11-20	17.650	17.750	17.240	17.390	17.173	29,399,085
2023-11-17	17.210	18.340	16.830	18.120	17.894	41,412,917
2023-11-16	17.300	17.690	17.170	17.210	16.995	25,152,471
2023-11-15	18.420	18.580	17.350	17.660	17.440	46,614,241
2023-11-14	16.130	19.210	15.880	18.190	17.963	64,520,766
2023-11-13	15.120	16.180	15.050	16.010	15.810	25,724,480
2023-11-10	14.900	15.300	14.820	15.120	14.932	9,678,277
2023-11-09	15.190	15.190	14.830	14.910	14.724	9,090,800
2023-11-08	15.080	15.340	15.000	15.200	15.011	13,165,700
2023-11-07	14.920	15.130	14.830	15.070	14.882	9,436,563
2023-11-06	14.930	15.050	14.760	15.000	14.813	12,303,527
2023-11-03	14.460	14.880	14.420	14.830	14.645	7,910,400
2023-11-02	14.580	14.910	14.490	14.530	14.349	8,429,700
2023-11-01	14.670	14.790	14.490	14.590	14.408	4,927,800

← NewerPage 12 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.