Shenzhen Urovo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.500	14.190	13.400	13.450	13.190	12,833,748
2022-05-10	12.620	13.980	12.600	13.500	13.239	11,966,377
2022-05-09	12.740	12.980	12.680	12.780	12.533	7,851,000
2022-05-06	12.200	13.530	12.100	12.940	12.690	13,662,548
2022-05-05	12.220	12.960	12.030	12.520	12.278	8,178,337
2022-04-29	11.660	12.310	11.650	12.180	11.944	7,938,492
2022-04-28	11.670	11.800	11.280	11.420	11.199	4,771,600
2022-04-27	11.280	11.830	11.070	11.810	11.581	6,849,543
2022-04-26	11.510	11.920	11.250	11.360	11.140	7,497,345
2022-04-25	12.610	12.770	11.580	11.600	11.375	9,379,011
2022-04-22	13.090	13.230	12.820	12.860	12.611	5,715,900
2022-04-21	13.720	13.960	13.020	13.110	12.856	6,634,600
2022-04-20	14.300	14.490	13.850	13.850	13.582	4,118,500
2022-04-19	14.130	14.390	13.980	14.100	13.827	3,086,725
2022-04-18	14.080	14.300	13.620	14.190	13.915	4,132,886
2022-04-15	14.340	14.340	13.920	14.120	13.847	5,319,576
2022-04-14	14.590	14.850	14.290	14.400	14.121	6,233,579
2022-04-13	14.900	14.900	14.330	14.380	14.102	6,446,110
2022-04-12	14.680	15.140	14.420	14.990	14.700	7,461,129
2022-04-11	15.890	16.070	14.910	15.050	14.759	6,146,150
2022-04-08	15.900	15.990	15.480	15.790	15.484	4,491,450
2022-04-07	16.540	16.540	15.840	15.910	15.602	9,148,739
2022-04-06	17.390	17.570	16.550	16.730	16.406	9,555,550
2022-04-01	17.630	17.830	17.130	17.160	16.828	8,847,100
2022-03-31	17.450	18.000	17.230	17.930	17.583	10,149,896
2022-03-30	17.370	17.750	17.180	17.540	17.201	4,503,850
2022-03-29	17.340	17.760	17.100	17.250	16.916	4,630,489
2022-03-28	17.180	18.000	17.060	17.600	17.259	6,844,850
2022-03-25	17.760	18.090	17.290	17.290	16.955	5,895,274
2022-03-24	18.330	18.340	17.410	17.460	17.122	7,701,674
2022-03-23	18.720	18.800	18.200	18.420	18.063	4,922,211
2022-03-22	18.550	19.090	18.380	18.760	18.397	5,990,607
2022-03-21	18.960	18.990	18.330	18.580	18.220	6,155,241
2022-03-18	19.020	19.190	18.690	18.890	18.524	6,823,652
2022-03-17	19.130	19.840	18.930	19.520	19.142	12,971,459
2022-03-16	18.150	20.210	17.500	19.420	19.044	16,487,973
2022-03-15	17.370	18.150	17.200	17.430	17.093	5,704,654
2022-03-14	18.130	18.370	17.500	17.540	17.201	3,522,500
2022-03-11	18.000	18.400	17.560	18.380	18.024	4,939,391
2022-03-10	18.800	19.150	18.230	18.230	17.877	3,468,508
2022-03-09	18.900	19.080	17.880	18.450	18.093	4,205,770
2022-03-08	18.910	19.290	18.280	19.180	18.809	6,560,446
2022-03-07	19.300	19.310	18.310	18.750	18.387	6,945,567
2022-03-04	19.440	19.680	19.280	19.390	19.015	3,614,151
2022-03-03	20.450	20.500	19.530	19.530	19.152	6,515,146
2022-03-02	20.410	20.780	20.300	20.390	19.995	3,823,550
2022-03-01	20.470	20.990	20.260	20.740	20.339	6,743,100
2022-02-28	21.800	21.850	20.560	20.820	20.417	9,038,618
2022-02-25	20.300	20.680	20.010	20.450	20.054	5,072,200
2022-02-24	20.680	21.050	19.780	20.180	19.789	8,379,683
2022-02-23	20.800	21.080	20.380	20.910	20.505	5,214,920
2022-02-22	21.100	21.350	20.100	20.560	20.162	11,082,669
2022-02-21	20.930	21.750	20.930	21.630	21.211	7,238,587
2022-02-18	20.900	21.230	20.710	21.080	20.672	5,156,799
2022-02-17	21.400	21.920	20.840	20.920	20.515	8,059,596
2022-02-16	22.300	22.790	21.280	21.470	21.054	7,731,733
2022-02-15	22.040	22.370	21.430	21.930	21.506	7,074,269
2022-02-14	22.000	22.590	21.210	21.850	21.427	9,379,981
2022-02-11	22.330	23.480	21.920	22.680	22.241	15,566,510
2022-02-10	22.170	22.470	21.790	22.200	21.770	8,504,376

← NewerPage 19 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.