Shenzhen Urovo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.600	14.850	14.490	14.760	14.526	6,830,855
2023-02-03	14.470	14.790	14.300	14.640	14.408	7,653,338
2023-02-02	14.300	14.690	14.240	14.470	14.241	10,211,501
2023-02-01	13.880	14.360	13.840	14.350	14.122	6,135,509
2023-01-31	13.860	13.920	13.710	13.850	13.630	2,862,550
2023-01-30	14.000	14.110	13.820	13.890	13.670	4,273,500
2023-01-20	13.820	13.910	13.660	13.760	13.542	3,748,900
2023-01-19	13.450	13.760	13.450	13.760	13.542	4,242,900
2023-01-18	13.410	13.570	13.320	13.490	13.276	2,357,700
2023-01-17	13.630	13.630	13.320	13.370	13.158	2,672,350
2023-01-16	13.130	13.610	13.130	13.500	13.286	4,883,500
2023-01-13	13.260	13.260	13.020	13.130	12.922	2,465,150
2023-01-12	13.150	13.300	13.060	13.180	12.971	2,583,100
2023-01-11	13.280	13.480	13.140	13.180	12.971	3,716,800
2023-01-10	13.330	13.410	13.190	13.280	13.069	2,288,100
2023-01-09	13.370	13.490	13.250	13.300	13.089	2,315,600
2023-01-06	13.360	13.450	13.240	13.320	13.109	2,762,300
2023-01-05	13.360	13.410	13.260	13.360	13.148	2,921,900
2023-01-04	13.210	13.370	13.160	13.370	13.158	4,719,743
2023-01-03	12.670	13.340	12.650	13.220	13.010	5,059,545
2022-12-30	12.700	12.800	12.530	12.750	12.548	3,343,193
2022-12-29	12.550	12.770	12.490	12.650	12.449	2,974,150
2022-12-28	12.800	12.800	12.500	12.560	12.361	2,558,339
2022-12-27	12.850	12.930	12.640	12.790	12.587	2,157,450
2022-12-26	12.510	12.840	12.460	12.790	12.587	2,754,600
2022-12-23	12.390	12.640	12.330	12.490	12.292	2,612,500
2022-12-22	12.680	12.720	12.400	12.420	12.223	2,465,700
2022-12-21	12.820	12.850	12.490	12.600	12.400	3,531,500
2022-12-20	12.890	13.010	12.740	12.840	12.636	2,693,250
2022-12-19	13.020	13.100	12.740	12.830	12.627	3,327,900
2022-12-16	13.370	13.430	13.030	13.060	12.853	4,435,550
2022-12-15	13.280	13.570	13.230	13.440	13.227	3,561,347
2022-12-14	13.380	13.560	13.260	13.300	13.089	3,380,497
2022-12-13	13.670	13.720	13.360	13.380	13.168	3,979,600
2022-12-12	13.490	13.840	13.370	13.730	13.512	5,162,797
2022-12-09	13.820	13.850	13.390	13.470	13.256	5,369,247
2022-12-08	13.960	14.050	13.670	13.730	13.512	3,980,919
2022-12-07	14.130	14.200	13.900	14.010	13.788	5,284,403
2022-12-06	14.170	14.250	13.950	14.160	13.936	7,011,150
2022-12-05	13.860	14.290	13.750	14.070	13.847	8,025,117
2022-12-02	13.280	13.870	13.230	13.670	13.453	8,365,269
2022-12-01	13.130	13.300	13.090	13.250	13.040	3,740,750
2022-11-30	13.240	13.270	12.970	13.010	12.804	3,951,700
2022-11-29	12.870	13.250	12.870	13.220	13.010	4,138,600
2022-11-28	12.970	13.250	12.730	12.910	12.705	6,089,844
2022-11-25	13.580	13.690	13.230	13.250	13.040	4,664,688
2022-11-24	13.520	13.840	13.490	13.580	13.365	5,225,111
2022-11-23	14.130	14.180	13.280	13.500	13.286	10,039,150
2022-11-22	14.430	14.590	14.030	14.130	13.906	7,521,450
2022-11-21	14.210	14.550	13.940	14.500	14.270	8,938,400
2022-11-18	14.370	14.610	14.200	14.210	13.985	10,061,730
2022-11-17	14.040	14.430	13.940	14.390	14.162	10,614,357
2022-11-16	14.130	14.320	13.880	13.990	13.768	8,612,606
2022-11-15	13.980	14.120	13.860	14.090	13.867	6,978,295
2022-11-14	14.010	14.030	13.810	13.960	13.739	5,178,400
2022-11-11	14.410	14.480	13.900	14.010	13.788	11,756,759
2022-11-10	13.710	14.130	13.660	14.120	13.896	8,942,501
2022-11-09	14.300	14.300	13.810	13.820	13.601	9,532,017
2022-11-08	13.900	14.300	13.640	14.300	14.073	14,388,240
2022-11-07	13.980	14.080	13.750	13.900	13.680	6,325,650

← NewerPage 16 of 21 · 1,212 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.