Shenzhen Urovo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	17.100	17.400	16.420	16.500	16.378	16,950,248
2024-10-28	17.010	17.090	16.700	17.030	16.904	16,179,690
2024-10-25	17.140	17.480	16.900	17.170	17.043	18,675,902
2024-10-24	17.100	18.170	17.030	17.460	17.331	24,463,790
2024-10-23	17.200	17.580	16.650	16.760	16.636	20,904,584
2024-10-22	18.390	18.390	17.030	17.200	17.073	28,392,155
2024-10-21	17.800	19.080	17.750	18.580	18.443	35,120,963
2024-10-18	16.710	18.000	16.620	17.500	17.371	28,885,655
2024-10-17	17.180	17.740	17.000	17.060	16.934	22,935,456
2024-10-16	16.160	17.280	16.110	17.040	16.914	18,876,932
2024-10-15	17.280	18.220	16.680	16.790	16.666	33,216,850
2024-10-14	16.700	17.900	15.800	17.730	17.599	28,842,127
2024-10-11	15.980	17.390	15.980	16.300	16.180	25,589,726
2024-10-10	18.380	18.550	16.400	16.450	16.329	32,919,965
2024-10-09	17.800	20.700	16.280	18.140	18.006	58,596,798
2024-10-08	18.050	18.050	16.330	18.050	17.917	47,545,823
2024-09-30	13.610	15.040	13.040	15.040	14.929	38,446,629
2024-09-27	12.010	12.820	11.880	12.760	12.666	27,257,200
2024-09-26	11.720	12.000	11.540	11.940	11.852	23,069,648
2024-09-25	11.400	12.080	11.280	11.750	11.663	23,570,500
2024-09-24	11.170	11.420	10.810	11.340	11.256	19,936,650
2024-09-23	11.050	11.440	10.900	11.310	11.227	17,856,600
2024-09-20	10.800	11.180	10.730	10.970	10.889	14,098,900
2024-09-19	10.540	10.780	10.430	10.730	10.651	9,730,900
2024-09-18	10.500	10.620	10.190	10.380	10.303	7,908,500
2024-09-13	10.890	10.930	10.420	10.440	10.363	13,001,400
2024-09-12	11.050	11.240	10.840	10.970	10.889	12,481,900
2024-09-11	11.040	11.040	10.790	10.850	10.770	7,100,900
2024-09-10	10.840	11.150	10.520	11.060	10.978	13,632,025
2024-09-09	11.200	11.200	10.800	10.880	10.800	14,976,700
2024-09-06	11.880	11.990	11.300	11.350	11.266	23,328,399
2024-09-05	11.850	12.180	11.620	12.180	12.090	29,354,197
2024-09-04	11.900	12.050	11.350	11.490	11.405	19,704,750
2024-09-03	11.760	12.130	11.600	12.090	12.001	21,426,222
2024-09-02	12.210	12.460	11.850	11.900	11.812	26,127,550
2024-08-30	11.550	12.830	11.530	12.600	12.507	39,962,025
2024-08-29	11.520	11.800	11.200	11.530	11.445	28,978,049
2024-08-28	12.250	12.790	11.400	11.720	11.634	37,032,276
2024-08-27	13.400	14.150	12.320	12.450	12.358	47,524,824
2024-08-26	13.500	15.550	13.200	14.610	14.502	67,738,791
2024-08-23	11.620	13.760	11.620	13.760	13.658	24,537,624
2024-08-22	12.070	13.470	11.400	11.470	11.385	34,166,301
2024-08-21	11.880	12.460	11.540	12.180	12.090	33,909,052
2024-08-20	11.280	12.540	11.270	11.830	11.743	34,627,810
2024-08-19	11.960	13.490	11.500	11.970	11.882	48,535,073
2024-08-16	10.270	12.350	10.180	11.630	11.544	40,982,027
2024-08-15	9.950	10.540	9.800	10.290	10.214	10,730,804
2024-08-14	9.840	10.070	9.810	9.950	9.877	5,075,598
2024-08-13	9.680	9.850	9.550	9.850	9.777	3,460,300
2024-08-12	9.730	9.760	9.440	9.700	9.628	4,564,500
2024-08-09	9.850	9.950	9.710	9.830	9.757	4,450,300
2024-08-08	9.900	10.020	9.730	9.840	9.767	4,185,700
2024-08-07	9.790	10.050	9.770	9.970	9.896	5,669,447
2024-08-06	9.680	9.920	9.620	9.830	9.757	5,825,949
2024-08-05	10.130	10.290	9.630	9.630	9.559	10,736,516
2024-08-02	10.630	10.660	10.280	10.310	10.234	9,470,800
2024-08-01	10.650	10.820	10.610	10.720	10.641	13,183,165
2024-07-31	10.400	10.880	10.320	10.820	10.740	18,815,701
2024-07-30	10.280	10.660	10.280	10.520	10.442	18,223,230
2024-07-29	10.390	10.790	10.250	10.530	10.452	21,763,130

← NewerPage 9 of 21 · 1,218 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.