Shenzhen Urovo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	21.300	22.880	21.150	22.680	22.241	13,407,779
2022-02-08	20.360	21.400	20.320	21.150	20.741	5,375,835
2022-02-07	20.770	21.080	20.310	20.650	20.250	5,771,018
2022-01-28	20.020	21.010	19.970	20.230	19.838	6,767,730
2022-01-27	20.180	20.350	19.100	20.100	19.711	12,014,268
2022-01-26	20.840	20.940	19.750	20.280	19.887	8,837,958
2022-01-25	22.400	22.660	20.170	20.850	20.446	17,086,677
2022-01-24	22.430	23.260	22.230	22.670	22.231	8,680,307
2022-01-21	22.700	23.420	22.220	22.440	22.006	10,365,417
2022-01-20	23.330	23.430	22.220	22.930	22.486	12,374,632
2022-01-19	22.700	23.690	22.600	23.410	22.957	15,306,000
2022-01-18	25.000	25.000	23.550	23.800	23.339	19,430,240
2022-01-17	22.580	25.020	22.350	24.980	24.496	25,305,090
2022-01-14	21.560	22.190	21.460	21.880	21.456	8,639,147
2022-01-13	23.570	23.880	21.620	21.800	21.378	13,594,307
2022-01-12	22.480	22.970	22.260	22.750	22.310	10,000,250
2022-01-11	23.000	23.000	22.160	22.390	21.957	12,598,176
2022-01-10	21.630	24.340	21.320	23.280	22.829	21,340,372
2022-01-07	20.990	22.430	20.920	21.430	21.015	16,436,750
2022-01-06	20.230	20.900	19.730	20.820	20.417	7,955,750
2022-01-05	21.100	21.500	20.080	20.160	19.770	8,265,900
2022-01-04	20.480	21.390	20.390	20.980	20.574	9,624,459
2021-12-31	20.500	20.650	20.120	20.430	20.035	5,149,266
2021-12-30	19.590	21.100	19.510	20.460	20.064	10,730,557
2021-12-29	20.060	20.140	19.390	19.630	19.250	6,116,557
2021-12-28	19.760	20.850	19.620	20.180	19.789	8,221,912
2021-12-27	19.390	19.780	19.210	19.770	19.387	4,495,130
2021-12-24	20.730	20.910	19.410	19.410	19.034	7,567,713
2021-12-23	20.960	21.040	20.510	20.630	20.231	5,319,289
2021-12-22	20.280	21.020	20.200	20.850	20.446	8,384,300
2021-12-21	19.970	20.480	19.900	20.360	19.966	4,795,666
2021-12-20	20.420	20.670	19.820	20.000	19.613	6,415,850
2021-12-17	20.500	21.180	20.230	20.580	20.182	8,811,732
2021-12-16	21.010	21.710	20.300	20.720	20.319	9,884,102
2021-12-15	21.010	21.280	20.310	20.610	20.211	9,502,552
2021-12-14	19.460	21.300	19.450	21.070	20.662	16,017,337
2021-12-13	19.430	19.820	19.190	19.500	19.123	5,531,654
2021-12-10	20.010	20.180	19.400	19.400	19.024	6,426,584
2021-12-09	20.250	20.750	20.040	20.110	19.721	5,856,609
2021-12-08	19.820	20.960	19.750	20.550	20.152	8,287,709
2021-12-07	19.910	20.250	19.170	19.800	19.417	6,989,859
2021-12-06	20.880	20.880	19.740	19.890	19.505	8,400,904
2021-12-03	20.060	21.130	20.060	20.930	20.525	9,649,060
2021-12-02	20.130	20.620	19.750	20.150	19.760	7,361,350
2021-12-01	20.280	21.080	20.280	20.500	20.103	9,506,400
2021-11-30	20.320	21.270	20.040	20.250	19.858	12,856,861
2021-11-29	19.940	20.530	19.540	20.510	20.113	13,601,400
2021-11-26	19.630	21.870	19.000	20.460	20.064	20,884,010
2021-11-25	18.520	19.830	18.460	19.800	19.417	13,507,683
2021-11-24	19.020	19.020	18.520	18.530	18.171	6,653,003
2021-11-23	18.750	19.150	18.150	19.130	18.760	9,372,543
2021-11-22	18.490	18.800	18.100	18.610	18.250	8,904,936
2021-11-19	19.050	19.370	18.950	19.050	18.681	5,336,858
2021-11-18	19.330	19.380	18.700	19.180	18.809	7,543,110
2021-11-17	19.090	19.380	18.670	19.320	18.946	8,295,032
2021-11-16	20.000	20.530	19.000	19.020	18.652	12,974,379
2021-11-15	20.130	20.980	19.930	19.980	19.593	11,965,050
2021-11-12	19.550	21.150	19.550	20.030	19.642	12,889,551
2021-11-11	20.070	20.250	19.050	19.600	19.221	9,944,508
2021-11-10	19.830	21.310	19.700	19.890	19.505	14,797,283

← NewerPage 20 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.