Universal Scientific Industrial Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	14.860	15.580	14.810	15.270	15.270	21,752,921
2024-07-26	14.730	14.940	14.460	14.860	14.860	15,557,245
2024-07-25	14.460	14.800	14.270	14.790	14.790	21,270,801
2024-07-24	14.790	15.070	14.400	14.440	14.440	15,520,238
2024-07-23	15.680	15.700	14.870	14.870	14.870	19,431,056
2024-07-22	15.720	15.770	15.330	15.680	15.680	16,042,061
2024-07-19	15.940	16.200	15.680	15.770	15.770	14,899,552
2024-07-18	15.950	16.220	15.530	16.160	16.160	21,297,297
2024-07-17	17.050	17.130	16.350	16.360	16.360	26,960,872
2024-07-16	16.220	17.300	16.210	17.290	17.290	37,683,348
2024-07-15	16.250	16.500	15.980	16.240	16.240	19,525,294
2024-07-12	16.600	16.610	15.920	16.290	16.290	28,937,400
2024-07-11	16.400	17.200	16.120	17.020	17.020	39,252,078
2024-07-10	16.150	16.300	15.960	16.140	16.140	16,232,168
2024-07-09	15.150	16.180	15.020	16.140	16.140	23,727,127
2024-07-08	14.800	15.390	14.740	15.170	15.170	15,594,523
2024-07-05	15.150	15.150	15.150	15.150	15.150	0
2024-07-04	15.230	15.510	15.120	15.150	15.150	12,850,146
2024-07-03	15.590	15.650	15.100	15.180	15.180	13,202,526
2024-07-02	15.910	16.150	15.400	15.520	15.520	16,945,573
2024-07-01	16.220	16.220	15.670	15.920	15.920	18,240,105
2024-06-28	15.550	16.470	15.500	16.050	16.050	26,186,200
2024-06-27	15.410	16.250	15.350	15.690	15.690	26,941,132
2024-06-26	14.860	15.570	14.860	15.550	15.550	12,600,790
2024-06-25	15.110	15.170	14.800	14.910	14.910	12,937,795
2024-06-24	15.410	15.570	15.100	15.130	15.130	15,886,330
2024-06-21	15.050	15.720	14.800	15.600	15.600	17,382,485
2024-06-20	15.400	15.580	15.090	15.170	15.170	16,503,696
2024-06-19	15.660	15.770	15.290	15.490	15.490	15,884,385
2024-06-18	16.030	16.060	15.440	15.650	15.650	26,751,132
2024-06-17	15.400	16.430	15.290	16.050	16.050	31,187,118
2024-06-14	15.300	15.480	15.050	15.400	15.400	12,934,854
2024-06-13	15.060	15.540	15.010	15.280	15.280	15,542,669
2024-06-12	15.250	15.800	15.080	15.140	15.140	14,916,085
2024-06-11	14.850	15.250	14.800	15.160	15.160	9,986,991
2024-06-07	15.240	15.320	14.900	14.990	14.990	10,598,723
2024-06-06	14.990	15.450	14.990	15.180	15.180	11,518,993
2024-06-05	14.850	15.150	14.760	15.030	15.030	9,336,568
2024-06-04	15.220	15.290	14.850	15.050	15.050	7,701,594
2024-06-03	15.170	15.450	14.990	15.200	15.200	11,572,025
2024-05-31	15.130	15.300	14.990	15.190	15.190	15,277,504
2024-05-30	14.780	15.180	14.670	15.130	15.130	13,223,000
2024-05-29	14.780	14.990	14.710	14.860	14.860	6,534,534
2024-05-28	15.050	15.050	14.740	14.770	14.770	7,346,300
2024-05-27	15.090	15.370	14.750	15.050	15.050	8,578,900
2024-05-24	15.240	15.340	14.950	15.000	15.000	12,403,676
2024-05-23	15.340	15.430	15.130	15.260	15.260	12,156,527
2024-05-22	15.400	15.430	15.200	15.380	15.380	12,809,188
2024-05-21	15.150	15.450	15.080	15.430	15.430	15,458,669
2024-05-20	15.300	15.420	15.130	15.180	15.180	10,035,922
2024-05-17	15.070	15.350	14.970	15.300	15.300	12,713,100
2024-05-16	14.910	15.290	14.910	15.070	15.070	13,584,572
2024-05-15	14.930	15.040	14.810	14.830	14.830	5,484,300
2024-05-14	15.000	15.230	14.940	14.940	14.940	7,099,394
2024-05-13	14.790	15.070	14.750	14.990	14.990	8,275,542
2024-05-10	15.160	15.180	14.880	14.940	14.940	7,542,510
2024-05-09	14.870	15.090	14.870	14.980	14.980	9,454,661
2024-05-08	15.160	15.190	14.960	14.990	14.990	8,380,200
2024-05-07	15.060	15.400	15.050	15.120	15.120	15,099,358
2024-05-06	15.020	15.170	14.880	15.050	15.050	15,706,748

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-30	0.4300 CNY
2022-06-13	0.2600 CNY
2021-06-03	0.5000 CNY
2020-06-17	0.1750 CNY
2019-05-27	0.1640 CNY

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