Shenzhen Urovo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.820	14.070	13.690	13.990	13.768	7,229,105
2022-11-03	13.830	13.990	13.660	13.880	13.660	6,054,909
2022-11-02	13.900	14.030	13.830	13.940	13.719	6,734,750
2022-11-01	14.120	14.150	13.720	13.970	13.749	7,903,491
2022-10-31	13.410	14.190	13.410	13.940	13.719	12,156,112
2022-10-28	13.430	14.140	13.310	13.420	13.207	12,054,783
2022-10-27	13.300	13.510	13.120	13.420	13.207	5,123,600
2022-10-26	12.600	13.420	12.590	13.180	12.971	8,257,898
2022-10-25	12.890	13.040	12.410	12.590	12.390	3,601,600
2022-10-24	13.100	13.450	12.810	12.850	12.646	4,029,661
2022-10-21	13.090	13.300	12.920	13.160	12.951	2,878,360
2022-10-20	13.110	13.290	12.830	13.090	12.882	4,679,797
2022-10-19	13.410	13.480	13.090	13.130	12.922	4,567,650
2022-10-18	13.280	13.700	13.160	13.400	13.188	4,372,519
2022-10-17	12.990	13.380	12.910	13.270	13.060	3,104,047
2022-10-14	12.900	13.090	12.830	13.020	12.814	4,135,807
2022-10-13	12.510	13.140	12.430	12.870	12.666	5,599,550
2022-10-12	11.780	12.540	11.740	12.510	12.312	3,515,808
2022-10-11	11.840	12.040	11.760	11.810	11.623	2,131,074
2022-10-10	12.310	12.360	11.820	11.850	11.662	3,044,300
2022-09-30	12.160	12.410	12.060	12.260	12.066	2,514,854
2022-09-29	12.450	12.530	12.060	12.150	11.957	1,775,595
2022-09-28	12.560	12.590	12.190	12.250	12.056	1,975,270
2022-09-27	12.290	12.580	12.220	12.580	12.381	2,179,300
2022-09-26	12.630	12.680	12.240	12.250	12.056	2,409,200
2022-09-23	13.200	13.300	12.680	12.700	12.499	2,715,100
2022-09-22	13.090	13.380	13.080	13.160	12.951	2,429,786
2022-09-21	12.800	13.300	12.510	13.230	13.020	2,990,835
2022-09-20	12.940	13.020	12.770	12.910	12.705	2,267,280
2022-09-19	13.300	13.350	12.740	12.780	12.577	3,685,100
2022-09-16	13.480	13.800	13.250	13.270	13.060	4,602,126
2022-09-15	13.680	13.760	13.360	13.470	13.256	3,798,902
2022-09-14	13.500	13.670	13.220	13.600	13.384	3,796,603
2022-09-13	13.690	13.990	13.550	13.600	13.384	4,367,300
2022-09-09	13.730	14.140	13.520	13.550	13.335	4,716,351
2022-09-08	13.900	14.000	13.520	13.610	13.394	6,499,200
2022-09-07	13.510	14.300	13.400	14.110	13.886	5,403,612
2022-09-06	13.690	13.730	13.370	13.580	13.365	3,265,800
2022-09-05	13.960	14.100	13.520	13.600	13.384	3,580,764
2022-09-02	13.500	14.070	13.470	13.990	13.768	4,468,325
2022-09-01	13.370	13.780	13.310	13.440	13.227	3,357,548
2022-08-31	14.020	14.070	13.280	13.310	13.099	5,429,845
2022-08-30	13.890	14.150	13.770	14.020	13.798	3,100,096
2022-08-29	13.890	14.060	13.720	13.890	13.670	3,499,085
2022-08-26	14.620	14.690	14.070	14.090	13.867	5,854,100
2022-08-25	14.500	14.740	13.860	14.530	14.300	7,835,452
2022-08-24	15.610	15.640	14.280	14.410	14.182	16,103,000
2022-08-23	14.930	15.690	14.790	15.610	15.363	13,452,504
2022-08-22	14.800	15.230	14.540	15.050	14.811	8,528,679
2022-08-19	14.580	15.240	14.480	14.740	14.506	9,305,740
2022-08-18	14.630	14.690	14.390	14.560	14.329	2,781,050
2022-08-17	14.860	14.880	14.530	14.630	14.398	3,758,363
2022-08-16	14.690	14.820	14.510	14.760	14.526	4,792,881
2022-08-15	14.860	14.950	14.590	14.670	14.437	4,635,300
2022-08-12	15.120	15.250	14.890	14.920	14.683	4,892,900
2022-08-11	14.920	15.230	14.910	15.110	14.870	5,440,700
2022-08-10	14.880	14.950	14.730	14.900	14.664	3,900,113
2022-08-09	15.150	15.250	14.770	14.930	14.693	5,798,850
2022-08-08	15.280	15.340	15.030	15.160	14.920	7,323,600
2022-08-05	15.000	15.250	14.790	15.200	14.959	10,769,253

← NewerPage 17 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.