Shenzhen Urovo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	13.750	13.880	13.620	13.780	13.608	2,666,800
2023-07-28	13.630	13.830	13.470	13.750	13.579	3,136,700
2023-07-27	13.800	13.910	13.600	13.630	13.460	2,628,350
2023-07-26	14.040	14.080	13.790	13.840	13.667	2,793,150
2023-07-25	13.870	14.140	13.800	14.130	13.954	3,399,100
2023-07-24	13.690	14.080	13.550	13.790	13.618	2,620,250
2023-07-21	13.760	13.890	13.610	13.610	13.440	2,403,420
2023-07-20	14.200	14.220	13.740	13.750	13.579	4,336,000
2023-07-19	14.130	14.250	14.060	14.160	13.983	2,729,642
2023-07-18	14.240	14.370	14.100	14.150	13.974	4,513,117
2023-07-17	14.070	14.480	14.070	14.290	14.112	5,420,289
2023-07-14	14.000	14.420	13.900	14.250	14.072	8,628,515
2023-07-13	14.580	14.950	14.250	14.340	14.161	13,919,147
2023-07-12	14.250	14.480	14.120	14.250	14.072	6,552,264
2023-07-11	14.030	14.310	13.960	14.240	14.062	3,038,689
2023-07-10	14.210	14.210	13.940	14.030	13.855	3,360,089
2023-07-07	14.230	14.340	13.960	14.210	14.033	3,819,258
2023-07-06	14.110	14.490	14.040	14.280	14.102	3,865,800
2023-07-05	14.250	14.540	14.130	14.150	13.974	4,191,000
2023-07-04	14.080	14.360	14.080	14.280	14.102	2,866,250
2023-07-03	14.140	14.250	13.990	14.170	13.993	2,580,450
2023-06-30	14.020	14.210	13.890	14.140	13.964	3,763,100
2023-06-29	13.670	14.150	13.610	14.130	13.954	3,833,700
2023-06-28	13.900	13.910	13.310	13.720	13.549	4,098,701
2023-06-27	13.650	13.990	13.530	13.930	13.756	3,858,519
2023-06-26	14.220	14.270	13.560	13.580	13.411	5,483,800
2023-06-21	14.680	14.720	14.230	14.260	14.082	4,546,212
2023-06-20	14.860	14.860	14.570	14.700	14.517	4,520,000
2023-06-19	14.780	14.960	14.750	14.880	14.695	5,605,000
2023-06-16	14.480	14.790	14.320	14.740	14.556	5,301,100
2023-06-15	14.590	14.710	14.420	14.440	14.260	5,424,314
2023-06-14	14.600	14.640	14.430	14.570	14.388	3,471,750
2023-06-13	14.410	14.720	14.360	14.610	14.428	4,852,700
2023-06-12	14.520	14.590	14.380	14.440	14.260	3,510,500
2023-06-09	14.280	14.520	14.180	14.490	14.309	4,307,950
2023-06-08	14.400	14.450	14.120	14.270	14.092	3,543,100
2023-06-07	14.150	14.490	14.050	14.400	14.221	3,513,250
2023-06-06	14.500	14.540	14.070	14.150	13.974	3,541,086
2023-06-05	14.300	14.630	14.290	14.450	14.270	3,685,814
2023-06-02	14.530	14.610	14.330	14.340	14.161	4,315,738
2023-06-01	14.570	14.650	14.350	14.530	14.349	5,490,636
2023-05-31	14.420	14.620	14.380	14.570	14.339	5,944,595
2023-05-30	14.290	14.440	14.030	14.410	14.182	6,148,119
2023-05-29	14.090	14.310	13.990	14.260	14.034	7,345,626
2023-05-26	13.570	14.050	13.460	13.960	13.739	6,110,422
2023-05-25	13.720	13.880	13.340	13.580	13.365	4,268,200
2023-05-24	13.450	13.780	13.420	13.610	13.394	4,232,436
2023-05-23	13.690	13.740	13.470	13.480	13.266	3,499,800
2023-05-22	13.840	13.950	13.610	13.650	13.434	4,744,300
2023-05-19	13.600	13.980	13.540	13.830	13.611	5,950,200
2023-05-18	13.290	13.660	13.280	13.640	13.424	5,614,787
2023-05-17	13.030	13.320	13.030	13.290	13.079	3,005,700
2023-05-16	13.360	13.380	13.110	13.140	12.932	3,366,301
2023-05-15	13.430	13.430	13.090	13.360	13.148	3,101,950
2023-05-12	13.460	13.590	13.300	13.360	13.148	3,271,776
2023-05-11	13.410	13.620	13.340	13.480	13.266	4,095,100
2023-05-10	13.360	13.580	13.230	13.340	13.129	4,940,492
2023-05-09	13.460	13.980	13.330	13.380	13.168	8,672,140
2023-05-08	13.300	13.510	13.200	13.500	13.286	5,426,303
2023-05-05	13.330	13.430	13.120	13.360	13.148	5,286,500

← NewerPage 14 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.