Shanghai Universal Biotech Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	32.750	33.250	32.570	33.000	32.299	1,749,300
2025-07-24	32.380	32.950	32.200	32.750	32.054	1,766,108
2025-07-23	32.480	33.000	32.150	32.380	31.692	1,647,643
2025-07-22	32.830	33.040	32.280	32.450	31.761	1,625,200
2025-07-21	32.020	32.960	32.020	32.780	32.084	1,783,350
2025-07-18	32.140	32.300	31.700	32.210	31.526	1,670,900
2025-07-17	31.720	32.190	31.660	32.150	31.467	1,684,230
2025-07-16	31.800	32.140	31.580	31.840	31.164	1,408,400
2025-07-15	32.380	32.900	31.440	31.850	31.174	2,805,900
2025-07-14	31.620	32.640	31.100	32.520	31.829	3,894,847
2025-07-11	31.300	33.500	31.230	31.580	30.909	4,408,372
2025-07-10	31.470	31.760	31.100	31.430	30.763	1,111,172
2025-07-09	31.250	32.110	30.900	31.480	30.811	2,006,672
2025-07-08	30.500	31.370	30.500	31.140	30.479	1,352,000
2025-07-07	30.190	30.750	30.190	30.610	29.960	962,129
2025-07-04	30.510	30.990	30.190	30.340	29.696	1,336,577
2025-07-03	30.500	30.960	30.330	30.590	29.940	2,039,100
2025-07-02	30.720	30.840	30.270	30.400	29.754	1,280,004
2025-07-01	30.590	30.800	30.300	30.540	29.891	1,203,100
2025-06-30	30.280	30.620	29.970	30.590	29.940	1,228,377
2025-06-27	29.990	30.280	29.900	30.070	29.431	754,300
2025-06-26	30.270	30.270	29.820	29.940	29.304	827,100
2025-06-25	29.890	30.160	29.550	30.010	29.373	1,196,100
2025-06-24	29.300	29.930	29.170	29.900	29.265	978,400
2025-06-23	28.700	29.300	28.480	29.220	28.599	850,900
2025-06-20	28.890	29.320	28.690	28.700	28.090	952,400
2025-06-19	29.580	29.740	28.930	28.990	28.374	1,122,547
2025-06-18	30.000	30.000	29.460	29.580	28.952	1,155,133
2025-06-17	30.010	30.490	29.840	30.000	29.363	1,292,735
2025-06-16	29.860	30.280	29.550	29.970	29.334	975,500
2025-06-13	30.370	30.650	29.770	29.860	29.226	1,291,256
2025-06-12	29.950	30.510	29.950	30.460	29.813	1,848,500
2025-06-11	30.360	30.360	30.030	30.160	29.519	966,500
2025-06-10	30.280	30.650	29.710	30.080	29.441	1,947,600
2025-06-09	29.950	30.480	29.700	30.250	29.608	1,417,200
2025-06-06	29.770	30.050	29.580	29.860	29.226	863,500
2025-06-05	29.990	30.220	29.690	29.740	29.108	987,300
2025-06-04	29.960	30.220	29.750	29.930	29.294	1,077,800
2025-06-03	29.400	30.100	29.400	30.020	29.382	1,482,503
2025-05-30	29.410	30.300	29.410	29.720	29.089	1,498,000
2025-05-29	28.800	29.600	28.510	29.550	28.922	1,432,318
2025-05-28	29.120	29.280	28.600	28.770	28.159	1,079,203
2025-05-27	28.810	29.200	28.730	29.020	28.404	1,191,518
2025-05-26	29.690	29.710	28.800	28.840	28.228	1,788,118
2025-05-23	29.920	30.040	29.350	29.470	28.844	3,056,095
2025-05-22	29.420	31.500	29.110	29.910	29.275	4,308,682
2025-05-21	29.740	30.150	29.630	29.650	28.795	1,219,856
2025-05-20	29.360	30.000	29.360	29.940	29.077	1,276,800
2025-05-19	29.700	29.700	29.070	29.350	28.504	957,500
2025-05-16	29.270	29.750	29.110	29.590	28.737	1,286,100
2025-05-15	28.780	29.760	28.560	29.320	28.475	1,599,700
2025-05-14	29.000	29.150	28.520	28.790	27.960	686,953
2025-05-13	29.100	29.460	28.900	29.000	28.164	652,600
2025-05-12	29.000	29.240	28.850	29.100	28.261	793,400
2025-05-09	28.880	29.270	28.710	28.890	28.057	841,178
2025-05-08	28.650	29.270	28.600	29.000	28.164	1,077,053
2025-05-07	28.840	29.070	28.510	28.700	27.873	1,153,510
2025-05-06	28.220	28.970	27.840	28.660	27.834	1,423,025
2025-04-30	27.960	28.250	27.900	27.910	27.105	691,700
2025-04-29	27.550	28.000	27.100	28.000	27.193	980,700

← NewerPage 6 of 20 · 1,166 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.6000 CNY
2025-05-22	0.2300 CNY
2024-05-27	0.4700 CNY
2023-05-29	0.9000 CNY
2022-06-01	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.