Shenzhen Urovo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 19.910 | 20.190 | 19.420 | 19.530 | 19.152 | 8,213,482 |
| 2021-11-08 | 19.200 | 20.200 | 18.560 | 20.020 | 19.632 | 10,462,676 |
| 2021-11-05 | 19.170 | 20.280 | 19.090 | 19.500 | 19.123 | 10,775,800 |
| 2021-11-04 | 19.520 | 19.900 | 19.230 | 19.430 | 19.054 | 9,278,897 |
| 2021-11-03 | 19.210 | 19.800 | 18.780 | 19.520 | 19.142 | 11,093,789 |
| 2021-11-02 | 19.000 | 19.920 | 18.640 | 18.940 | 18.573 | 13,862,012 |
| 2021-11-01 | 18.790 | 19.450 | 18.400 | 19.260 | 18.887 | 15,923,320 |
| 2021-10-29 | 17.680 | 18.970 | 17.520 | 18.870 | 18.505 | 18,802,734 |
| 2021-10-28 | 17.680 | 18.300 | 17.150 | 17.650 | 17.308 | 12,972,386 |
| 2021-10-27 | 18.020 | 18.050 | 17.400 | 17.620 | 17.279 | 10,408,236 |
| 2021-10-26 | 18.580 | 18.660 | 18.050 | 18.430 | 18.073 | 12,651,699 |
| 2021-10-25 | 18.700 | 18.960 | 18.330 | 18.730 | 18.367 | 17,338,849 |
| 2021-10-22 | 19.470 | 19.700 | 18.550 | 18.700 | 18.338 | 15,389,973 |
| 2021-10-21 | 20.440 | 20.560 | 19.160 | 19.440 | 19.064 | 24,821,706 |
| 2021-10-20 | 19.730 | 20.950 | 19.410 | 20.430 | 20.035 | 34,857,465 |
| 2021-10-19 | 17.100 | 20.770 | 17.100 | 20.200 | 19.809 | 37,531,821 |
| 2021-10-18 | 17.000 | 17.490 | 16.510 | 17.310 | 16.975 | 8,666,300 |
| 2021-10-15 | 16.710 | 17.750 | 16.220 | 17.080 | 16.749 | 11,755,148 |
| 2021-10-14 | 16.300 | 16.770 | 16.060 | 16.630 | 16.308 | 6,120,846 |
← NewerPage 21 of 21 · 1,219 trading days
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.