Universal Scientific Industrial Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.410	14.120	13.310	14.050	14.050	6,877,032
2024-01-24	13.500	13.620	12.980	13.430	13.430	5,378,700
2024-01-23	13.330	13.560	13.100	13.460	13.460	8,100,151
2024-01-22	13.890	13.990	13.270	13.400	13.400	6,562,519
2024-01-19	13.660	14.070	13.650	13.850	13.850	6,100,784
2024-01-18	13.480	13.860	13.260	13.640	13.640	4,548,457
2024-01-17	14.160	14.210	13.780	13.780	13.780	3,102,400
2024-01-16	14.280	14.320	14.030	14.190	14.190	2,882,508
2024-01-15	13.940	14.370	13.800	14.260	14.260	4,240,106
2024-01-12	14.050	14.130	13.920	14.000	14.000	2,577,849
2024-01-11	13.660	14.170	13.660	14.130	14.130	4,200,225
2024-01-10	13.980	13.990	13.620	13.700	13.700	4,532,603
2024-01-09	14.060	14.170	13.990	14.000	14.000	4,702,975
2024-01-08	14.420	14.420	14.000	14.010	14.010	4,738,733
2024-01-05	14.660	14.880	14.350	14.420	14.420	4,727,449
2024-01-04	14.760	14.780	14.580	14.680	14.680	4,618,050
2024-01-03	15.000	15.000	14.670	14.750	14.750	4,944,450
2024-01-02	15.080	15.150	14.940	14.990	14.990	6,233,656
2023-12-29	14.700	15.180	14.610	15.110	15.110	7,866,403
2023-12-28	14.490	14.900	14.400	14.700	14.700	6,100,289
2023-12-27	14.250	14.520	14.080	14.490	14.490	3,617,054
2023-12-26	14.650	14.650	14.110	14.340	14.340	3,231,378
2023-12-25	14.450	14.730	14.430	14.700	14.700	3,700,723
2023-12-22	14.620	14.660	14.440	14.490	14.490	3,935,930
2023-12-21	14.480	14.640	14.270	14.580	14.580	2,924,747
2023-12-20	14.570	14.750	14.470	14.490	14.490	3,537,075
2023-12-19	14.400	14.600	14.300	14.600	14.600	3,950,497
2023-12-18	14.490	14.620	14.320	14.400	14.400	3,410,502
2023-12-15	14.650	14.780	14.460	14.520	14.520	3,250,202
2023-12-14	14.740	14.860	14.620	14.660	14.660	3,571,515
2023-12-13	14.890	14.890	14.720	14.730	14.730	3,088,790
2023-12-12	14.900	14.910	14.730	14.890	14.890	4,439,567
2023-12-11	14.660	14.940	14.390	14.920	14.920	6,103,195
2023-12-08	14.460	14.930	14.420	14.700	14.700	6,227,642
2023-12-07	14.240	14.500	14.130	14.460	14.460	3,939,340
2023-12-06	14.250	14.400	14.210	14.250	14.250	3,627,096
2023-12-05	14.630	14.630	14.280	14.280	14.280	4,337,944
2023-12-04	14.850	14.870	14.560	14.680	14.680	6,632,246
2023-12-01	14.880	15.000	14.700	14.900	14.900	5,570,302
2023-11-30	14.920	15.030	14.660	14.910	14.910	5,352,631
2023-11-29	14.870	15.060	14.800	14.980	14.980	5,177,059
2023-11-28	14.710	14.930	14.600	14.860	14.860	5,003,030
2023-11-27	14.750	14.890	14.570	14.700	14.700	4,008,163
2023-11-24	14.940	14.950	14.580	14.700	14.700	4,260,209
2023-11-23	14.630	15.050	14.610	15.020	15.020	5,549,934
2023-11-22	14.790	14.950	14.630	14.630	14.630	4,023,237
2023-11-21	14.910	15.050	14.810	14.830	14.830	5,736,055
2023-11-20	15.000	15.050	14.810	14.920	14.920	5,419,773
2023-11-17	14.780	15.020	14.750	15.000	15.000	4,076,500
2023-11-16	14.960	15.090	14.810	14.810	14.810	3,706,965
2023-11-15	15.140	15.220	14.990	15.000	15.000	4,955,935
2023-11-14	14.990	15.190	14.950	15.030	15.030	3,512,099
2023-11-13	15.110	15.200	14.930	15.060	15.060	5,764,228
2023-11-10	14.860	15.190	14.820	14.990	14.990	5,533,700
2023-11-09	14.920	15.070	14.880	14.910	14.910	5,376,386
2023-11-08	15.000	15.260	14.850	14.990	14.990	6,785,050
2023-11-07	15.000	15.090	14.830	14.920	14.920	6,977,900
2023-11-06	14.760	15.100	14.630	15.010	15.010	7,180,419
2023-11-03	14.180	14.660	14.120	14.600	14.600	4,774,468
2023-11-02	14.480	14.620	14.130	14.180	14.180	5,057,202

← NewerPage 12 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.