Shenzhen Urovo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.040	15.510	14.690	14.860	14.624	14,820,560
2022-08-03	13.910	15.300	13.800	14.650	14.418	16,953,219
2022-08-02	14.060	14.090	13.460	13.790	13.571	7,372,410
2022-08-01	14.060	14.330	14.000	14.180	13.955	5,207,210
2022-07-29	14.160	14.260	14.060	14.060	13.837	3,953,800
2022-07-28	14.180	14.240	14.040	14.080	13.857	5,770,371
2022-07-27	14.040	14.240	13.980	14.070	13.847	4,347,839
2022-07-26	13.950	14.190	13.810	14.110	13.886	8,083,662
2022-07-25	13.900	14.100	13.670	13.900	13.680	6,749,615
2022-07-22	14.030	14.260	13.780	13.900	13.680	6,976,800
2022-07-21	13.610	14.260	13.550	14.040	13.817	11,755,551
2022-07-20	13.390	13.700	13.280	13.600	13.384	7,461,364
2022-07-19	12.790	13.430	12.700	13.410	13.197	8,857,201
2022-07-18	12.500	12.750	12.300	12.720	12.518	3,888,600
2022-07-15	12.740	12.740	12.380	12.420	12.223	3,210,900
2022-07-14	12.660	12.810	12.570	12.710	12.508	2,637,158
2022-07-13	12.710	12.750	12.580	12.660	12.459	2,279,350
2022-07-12	13.030	13.050	12.570	12.580	12.381	3,415,000
2022-07-11	13.170	13.330	12.670	12.880	12.676	4,582,474
2022-07-08	13.080	13.370	13.010	13.160	12.951	4,495,929
2022-07-07	13.000	13.250	12.950	13.010	12.804	3,887,400
2022-07-06	13.120	13.160	12.790	12.890	12.686	5,746,000
2022-07-05	13.850	13.900	12.840	13.140	12.932	11,299,815
2022-07-04	13.960	13.960	13.650	13.820	13.601	4,263,600
2022-07-01	14.000	14.180	13.840	13.920	13.699	3,663,900
2022-06-30	14.150	14.150	13.890	13.900	13.680	4,650,857
2022-06-29	14.100	14.440	13.930	13.960	13.739	7,790,468
2022-06-28	13.880	14.180	13.740	14.150	13.926	5,817,456
2022-06-27	13.940	14.150	13.840	13.870	13.650	5,976,286
2022-06-24	13.950	14.090	13.800	13.860	13.640	4,899,408
2022-06-23	13.550	13.860	13.400	13.840	13.621	4,705,746
2022-06-22	13.900	13.980	13.320	13.440	13.227	6,175,820
2022-06-21	13.950	14.180	13.700	13.950	13.729	7,186,456
2022-06-20	14.000	14.110	13.800	13.890	13.670	6,800,516
2022-06-17	14.010	14.130	13.730	14.080	13.857	5,041,362
2022-06-16	14.320	14.370	14.030	14.060	13.837	6,858,850
2022-06-15	13.750	14.280	13.730	14.250	14.024	9,383,700
2022-06-14	13.990	13.990	13.290	13.750	13.532	5,347,200
2022-06-13	13.650	14.060	13.540	14.020	13.798	5,288,300
2022-06-10	13.350	13.750	13.350	13.690	13.473	3,830,776
2022-06-09	14.080	14.120	13.490	13.490	13.276	5,623,595
2022-06-08	14.120	14.320	13.690	14.140	13.916	5,828,450
2022-06-07	14.470	14.530	13.970	14.200	13.975	6,133,295
2022-06-06	14.050	14.600	13.990	14.480	14.250	7,576,101
2022-06-02	13.930	14.040	13.700	14.030	13.808	4,496,798
2022-06-01	14.120	14.240	13.750	13.960	13.739	5,481,600
2022-05-31	14.330	14.640	13.960	14.200	13.925	8,253,500
2022-05-30	14.040	14.600	13.980	14.430	14.151	13,657,410
2022-05-27	13.910	14.050	13.660	13.880	13.611	6,647,572
2022-05-26	13.500	13.960	13.080	13.880	13.611	7,545,766
2022-05-25	13.060	13.550	13.060	13.490	13.229	4,636,056
2022-05-24	14.310	14.340	13.070	13.090	12.837	7,438,124
2022-05-23	13.950	14.060	13.770	13.970	13.700	4,952,602
2022-05-20	13.850	13.990	13.700	13.840	13.572	4,568,326
2022-05-19	13.680	13.870	13.590	13.810	13.543	5,181,686
2022-05-18	14.150	14.380	13.900	13.940	13.670	6,736,900
2022-05-17	13.850	13.990	13.510	13.830	13.562	5,673,586
2022-05-16	14.030	14.150	13.630	13.730	13.464	7,602,895
2022-05-13	13.760	14.410	13.600	14.050	13.778	10,847,322
2022-05-12	13.110	13.920	13.110	13.780	13.513	9,011,950

← NewerPage 18 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.