Universal Scientific Industrial Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.700	14.940	14.610	14.790	14.790	12,988,544
2024-04-29	14.280	14.800	14.180	14.720	14.720	15,896,354
2024-04-26	13.780	14.370	13.760	14.290	14.290	12,387,357
2024-04-25	13.640	13.890	13.450	13.860	13.860	11,282,411
2024-04-24	13.130	13.430	13.100	13.410	13.410	5,111,903
2024-04-23	13.230	13.380	12.990	13.160	13.160	7,276,112
2024-04-22	13.260	13.400	12.870	13.140	13.140	9,116,009
2024-04-19	13.620	13.640	13.170	13.240	13.240	9,732,732
2024-04-18	13.610	13.850	13.480	13.650	13.650	7,654,839
2024-04-17	13.360	13.770	13.360	13.610	13.610	8,109,407
2024-04-16	13.640	13.900	13.280	13.370	13.370	12,789,373
2024-04-15	13.500	13.870	13.420	13.740	13.740	8,073,800
2024-04-12	13.580	13.800	13.450	13.480	13.480	5,582,576
2024-04-11	13.580	13.790	13.450	13.480	13.480	6,368,418
2024-04-10	14.000	14.000	13.510	13.580	13.580	5,435,462
2024-04-09	13.860	14.040	13.780	14.020	14.020	4,884,200
2024-04-08	13.940	14.100	13.710	13.860	13.860	7,145,000
2024-04-03	14.110	14.170	13.820	13.970	13.970	5,514,935
2024-04-02	14.340	14.390	14.020	14.110	14.110	6,641,242
2024-04-01	13.850	14.520	13.850	14.360	14.360	6,570,842
2024-03-29	13.700	13.840	13.570	13.840	13.840	2,542,000
2024-03-28	13.480	13.910	13.420	13.720	13.720	6,447,230
2024-03-27	13.960	13.970	13.470	13.480	13.480	5,771,177
2024-03-26	13.960	14.150	13.840	13.930	13.930	5,552,905
2024-03-25	14.470	14.520	13.950	13.980	13.980	8,825,113
2024-03-22	14.710	14.880	14.450	14.520	14.520	7,798,065
2024-03-21	15.000	15.140	14.730	14.750	14.750	7,846,981
2024-03-20	15.170	15.480	14.840	14.990	14.990	12,556,230
2024-03-19	14.810	15.300	14.760	15.120	15.120	23,944,255
2024-03-18	14.380	14.830	14.380	14.820	14.820	14,056,453
2024-03-15	14.340	14.430	14.140	14.380	14.380	5,852,295
2024-03-14	14.480	14.570	14.210	14.340	14.340	4,943,766
2024-03-13	14.700	14.810	14.390	14.470	14.470	8,536,929
2024-03-12	14.790	14.830	14.450	14.690	14.690	6,561,248
2024-03-11	14.770	14.830	14.560	14.760	14.760	7,779,680
2024-03-08	14.410	14.810	14.390	14.750	14.750	6,431,837
2024-03-07	14.600	14.740	14.380	14.380	14.380	4,610,521
2024-03-06	14.610	14.800	14.280	14.620	14.620	5,713,500
2024-03-05	14.700	14.840	14.530	14.700	14.700	8,256,072
2024-03-04	14.940	15.000	14.620	14.710	14.710	9,660,676
2024-03-01	14.470	14.820	14.380	14.750	14.750	9,510,327
2024-02-29	13.780	14.460	13.730	14.430	14.430	7,449,356
2024-02-28	14.300	14.550	13.820	13.870	13.870	7,876,508
2024-02-27	13.710	14.320	13.660	14.300	14.300	6,661,671
2024-02-26	13.890	14.050	13.740	13.830	13.830	6,515,686
2024-02-23	13.880	13.890	13.610	13.870	13.870	4,719,361
2024-02-22	13.840	13.930	13.680	13.810	13.810	4,467,002
2024-02-21	13.680	14.090	13.530	13.790	13.790	8,081,502
2024-02-20	14.000	14.020	13.550	13.790	13.790	7,985,603
2024-02-19	14.400	14.400	13.860	14.070	14.070	11,072,358
2024-02-08	14.140	14.910	14.080	14.200	14.200	15,724,859
2024-02-07	13.170	14.140	13.080	14.140	14.140	15,671,827
2024-02-06	11.840	13.080	11.600	13.080	13.080	11,904,025
2024-02-05	11.470	12.410	10.810	11.890	11.890	12,902,134
2024-02-02	12.400	12.500	11.200	11.580	11.580	9,707,154
2024-02-01	12.670	12.840	12.290	12.390	12.390	6,656,219
2024-01-31	12.950	13.190	12.700	12.750	12.750	5,294,947
2024-01-30	13.540	13.680	12.990	13.010	13.010	3,859,942
2024-01-29	13.960	14.260	13.580	13.690	13.690	3,551,450
2024-01-26	14.010	14.150	13.940	14.010	14.010	4,049,630

← NewerPage 11 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.