Shenzhen Urovo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.330	13.430	13.120	13.360	13.148	5,286,500
2023-05-04	13.380	13.580	13.110	13.310	13.099	5,715,300
2023-04-28	12.930	13.480	12.920	13.430	13.217	6,637,130
2023-04-27	12.970	13.170	12.750	12.910	12.705	6,461,372
2023-04-26	13.150	13.300	12.850	12.990	12.784	7,207,350
2023-04-25	13.970	13.980	12.970	13.190	12.981	12,953,703
2023-04-24	14.000	14.440	14.000	14.220	13.995	8,048,956
2023-04-21	15.210	15.220	14.000	14.070	13.847	12,157,257
2023-04-20	15.090	15.330	15.030	15.220	14.979	5,263,658
2023-04-19	14.960	15.480	14.960	15.060	14.821	7,338,656
2023-04-18	15.310	15.350	14.870	14.990	14.752	7,645,258
2023-04-17	15.950	15.960	15.260	15.310	15.067	10,512,314
2023-04-14	15.860	16.130	15.600	16.000	15.746	7,163,100
2023-04-13	16.240	16.380	15.730	15.780	15.530	8,773,467
2023-04-12	15.620	16.340	15.600	16.280	16.022	9,754,513
2023-04-11	15.430	15.960	15.230	15.690	15.441	8,407,633
2023-04-10	16.210	16.420	15.330	15.390	15.146	11,574,300
2023-04-07	15.970	16.290	15.650	16.280	16.022	9,802,814
2023-04-06	15.840	16.010	15.560	15.800	15.549	13,970,550
2023-04-04	16.500	16.720	16.240	16.370	16.110	13,753,714
2023-04-03	16.150	16.530	15.940	16.490	16.229	10,186,014
2023-03-31	15.870	16.280	15.530	16.250	15.992	9,466,400
2023-03-30	16.020	16.150	15.700	15.860	15.609	8,210,460
2023-03-29	16.000	16.320	15.870	16.140	15.884	8,951,500
2023-03-28	16.590	16.590	16.050	16.090	15.835	9,538,300
2023-03-27	16.420	16.850	16.200	16.600	16.337	13,109,550
2023-03-24	16.400	16.540	16.110	16.440	16.179	10,817,750
2023-03-23	16.300	16.520	16.110	16.480	16.219	10,251,450
2023-03-22	16.050	16.440	15.800	16.430	16.170	14,064,391
2023-03-21	15.300	15.990	15.190	15.990	15.736	10,437,304
2023-03-20	15.860	15.960	15.320	15.360	15.116	6,883,800
2023-03-17	15.400	15.800	15.370	15.680	15.431	8,666,350
2023-03-16	15.480	15.490	15.040	15.270	15.028	6,339,009
2023-03-15	15.820	15.860	15.310	15.390	15.146	7,862,192
2023-03-14	15.490	15.940	15.400	15.730	15.481	11,823,100
2023-03-13	15.400	15.670	15.200	15.650	15.402	8,166,307
2023-03-10	15.210	15.630	15.160	15.350	15.107	9,132,200
2023-03-09	15.020	15.400	14.880	15.350	15.107	7,268,350
2023-03-08	14.420	15.060	14.420	15.020	14.782	6,427,400
2023-03-07	14.990	15.040	14.400	14.410	14.182	6,454,100
2023-03-06	15.200	15.210	14.890	14.950	14.713	4,698,900
2023-03-03	15.350	15.490	14.920	15.150	14.910	6,317,200
2023-03-02	15.300	15.550	15.300	15.390	15.146	7,705,860
2023-03-01	14.800	15.400	14.790	15.400	15.156	10,660,950
2023-02-28	14.870	15.120	14.600	14.890	14.654	7,147,428
2023-02-27	14.870	15.060	14.550	14.600	14.369	5,347,700
2023-02-24	14.810	15.040	14.760	14.940	14.703	5,987,700
2023-02-23	15.100	15.150	14.640	14.720	14.487	8,294,864
2023-02-22	15.080	15.240	14.810	15.150	14.910	6,343,200
2023-02-21	15.160	15.630	15.000	15.210	14.969	9,826,886
2023-02-20	14.880	15.190	14.810	15.170	14.929	8,908,194
2023-02-17	16.020	16.090	14.800	14.880	14.644	21,691,151
2023-02-16	15.860	16.130	15.470	15.850	15.599	22,944,147
2023-02-15	15.250	15.850	15.090	15.850	15.599	17,474,741
2023-02-14	15.200	15.360	14.970	15.200	14.959	8,052,100
2023-02-13	14.880	15.310	14.810	15.150	14.910	7,516,249
2023-02-10	14.980	15.400	14.890	15.060	14.821	9,350,964
2023-02-09	14.500	15.070	14.420	15.000	14.762	9,229,542
2023-02-08	15.070	15.080	14.520	14.550	14.319	10,820,764
2023-02-07	14.760	15.170	14.600	15.070	14.831	10,463,894

← NewerPage 15 of 21 · 1,219 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.