Shenzhen Urovo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	14.900	14.900	14.590	14.700	14.517	6,551,244
2023-10-30	14.250	14.910	14.190	14.870	14.685	10,294,157
2023-10-27	14.580	14.630	14.240	14.400	14.221	6,963,339
2023-10-26	14.390	14.750	14.330	14.630	14.448	7,113,257
2023-10-25	14.110	14.780	13.920	14.550	14.369	8,789,357
2023-10-24	13.720	14.200	13.380	14.100	13.924	8,666,092
2023-10-23	14.050	14.140	13.470	13.490	13.322	7,476,077
2023-10-20	14.540	14.700	14.070	14.160	13.983	9,328,821
2023-10-19	14.730	15.090	14.580	14.580	14.398	10,901,087
2023-10-18	15.060	15.060	14.390	14.680	14.497	12,450,012
2023-10-17	14.700	15.150	14.610	15.150	14.961	18,435,939
2023-10-16	14.540	14.630	14.340	14.450	14.270	5,309,900
2023-10-13	14.480	14.840	14.390	14.640	14.458	8,176,170
2023-10-12	14.660	14.710	14.500	14.540	14.359	5,244,700
2023-10-11	14.660	14.760	14.460	14.660	14.477	7,779,640
2023-10-10	14.420	14.750	14.350	14.660	14.477	11,246,679
2023-10-09	14.300	14.420	14.150	14.340	14.161	5,134,900
2023-09-28	14.040	14.370	14.040	14.330	14.151	5,444,400
2023-09-27	14.300	14.300	14.040	14.070	13.895	6,878,400
2023-09-26	14.400	14.440	14.160	14.260	14.082	6,393,850
2023-09-25	14.710	14.770	14.360	14.400	14.221	11,226,615
2023-09-22	13.410	14.690	13.410	14.590	14.408	22,747,652
2023-09-21	13.330	13.590	13.310	13.520	13.351	2,931,200
2023-09-20	13.360	13.520	13.330	13.380	13.213	2,110,900
2023-09-19	13.610	13.630	13.390	13.400	13.233	3,009,101
2023-09-18	13.520	13.750	13.400	13.670	13.500	3,066,408
2023-09-15	13.690	13.780	13.470	13.590	13.421	3,963,500
2023-09-14	13.730	13.880	13.500	13.670	13.500	5,389,012
2023-09-13	14.210	14.250	13.600	13.740	13.569	10,481,539
2023-09-12	14.490	14.490	14.170	14.280	14.102	7,520,820
2023-09-11	14.740	14.800	14.340	14.420	14.240	13,004,820
2023-09-08	14.400	14.850	14.190	14.770	14.586	13,328,892
2023-09-07	14.620	14.830	14.370	14.500	14.319	13,174,026
2023-09-06	14.130	14.640	13.870	14.620	14.438	13,829,942
2023-09-05	14.080	14.550	13.960	14.280	14.102	13,387,944
2023-09-04	14.070	14.150	13.800	14.070	13.895	5,725,200
2023-09-01	14.120	14.170	13.900	14.040	13.865	4,149,150
2023-08-31	14.110	14.300	13.980	14.160	13.983	5,770,044
2023-08-30	14.030	14.200	13.990	14.100	13.924	7,638,244
2023-08-29	13.100	14.170	13.100	14.040	13.865	9,986,900
2023-08-28	14.080	14.200	13.160	13.190	13.026	7,731,280
2023-08-25	13.890	14.000	13.310	13.410	13.243	6,883,800
2023-08-24	13.900	14.280	13.710	14.010	13.835	7,439,900
2023-08-23	13.800	14.150	13.790	13.850	13.677	5,225,300
2023-08-22	13.710	13.940	13.560	13.910	13.737	3,973,300
2023-08-21	13.430	13.840	13.370	13.570	13.401	3,263,600
2023-08-18	13.690	13.850	13.480	13.500	13.332	3,226,250
2023-08-17	13.480	13.720	13.230	13.720	13.549	2,878,000
2023-08-16	13.780	13.810	13.480	13.500	13.332	2,926,350
2023-08-15	13.900	13.940	13.640	13.810	13.638	2,492,200
2023-08-14	13.680	13.930	13.610	13.900	13.727	2,782,650
2023-08-11	14.150	14.150	13.750	13.780	13.608	3,491,850
2023-08-10	14.050	14.170	13.770	14.150	13.974	3,351,400
2023-08-09	14.000	14.300	13.860	14.030	13.855	4,213,486
2023-08-08	14.200	14.240	13.970	14.010	13.835	2,906,100
2023-08-07	14.170	14.300	14.070	14.200	14.023	3,502,000
2023-08-04	13.770	14.290	13.750	14.170	13.993	7,937,041
2023-08-03	13.670	13.740	13.610	13.690	13.519	1,609,989
2023-08-02	13.730	13.760	13.610	13.680	13.509	1,778,200
2023-08-01	13.780	13.790	13.610	13.690	13.519	2,517,800

← NewerPage 13 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.