Universal Scientific Industrial Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.540	14.730	14.370	14.410	14.410	4,817,250
2023-10-31	14.680	14.790	14.460	14.530	14.530	6,779,294
2023-10-30	13.590	14.750	13.540	14.670	14.670	11,218,165
2023-10-27	13.650	13.740	13.400	13.700	13.700	8,549,428
2023-10-26	13.250	13.740	13.070	13.700	13.700	9,330,105
2023-10-25	13.540	13.680	13.360	13.370	13.370	5,704,844
2023-10-24	13.690	13.730	13.290	13.450	13.450	5,488,436
2023-10-23	13.880	13.980	13.510	13.550	13.550	4,986,780
2023-10-20	14.500	14.590	14.010	14.040	14.040	4,917,331
2023-10-19	14.530	14.700	14.480	14.530	14.530	4,041,102
2023-10-18	14.800	14.820	14.550	14.620	14.620	3,093,393
2023-10-17	14.900	14.970	14.690	14.820	14.820	4,847,393
2023-10-16	15.190	15.190	14.810	14.900	14.900	4,382,770
2023-10-13	15.100	15.200	15.000	15.160	15.160	3,697,464
2023-10-12	15.000	15.220	14.880	15.180	15.180	6,573,885
2023-10-11	14.740	15.120	14.620	14.980	14.980	8,697,001
2023-10-10	14.630	14.830	14.580	14.790	14.790	4,574,139
2023-10-09	14.580	14.720	14.400	14.660	14.660	4,384,130
2023-09-28	14.280	14.700	14.280	14.590	14.590	6,126,889
2023-09-27	14.140	14.380	14.080	14.270	14.270	4,775,793
2023-09-26	14.120	14.280	14.080	14.140	14.140	5,413,999
2023-09-25	14.640	14.650	14.060	14.120	14.120	7,590,684
2023-09-22	14.140	14.600	14.040	14.590	14.590	8,718,809
2023-09-21	14.060	14.160	14.000	14.090	14.090	4,585,500
2023-09-20	14.390	14.570	14.070	14.100	14.100	7,506,647
2023-09-19	14.540	14.550	14.250	14.510	14.510	4,909,400
2023-09-18	14.300	14.620	14.200	14.570	14.570	5,279,653
2023-09-15	14.340	14.520	14.230	14.450	14.450	6,125,979
2023-09-14	14.410	14.530	14.210	14.330	14.330	5,042,228
2023-09-13	14.930	14.930	14.300	14.430	14.430	10,085,705
2023-09-12	14.800	15.020	14.630	14.990	14.990	9,345,812
2023-09-11	14.800	14.820	14.530	14.740	14.740	6,052,857
2023-09-08	14.700	14.860	14.470	14.800	14.800	7,160,187
2023-09-07	15.050	15.050	14.670	14.700	14.700	6,371,102
2023-09-06	14.740	15.050	14.700	15.020	15.020	6,255,560
2023-09-05	14.800	15.040	14.720	14.740	14.740	8,945,739
2023-09-04	14.980	15.010	14.560	14.850	14.850	7,243,126
2023-09-01	14.750	14.820	14.620	14.800	14.800	3,623,983
2023-08-31	14.690	14.890	14.550	14.750	14.750	7,473,210
2023-08-30	14.630	14.880	14.560	14.780	14.780	8,576,046
2023-08-29	13.920	14.630	13.880	14.550	14.550	8,142,820
2023-08-28	14.510	14.550	13.870	13.940	13.940	6,175,778
2023-08-25	14.200	14.200	13.560	13.650	13.650	6,087,392
2023-08-24	14.080	14.320	13.960	14.200	14.200	5,567,829
2023-08-23	14.300	14.330	13.980	14.000	14.000	5,281,143
2023-08-22	14.140	14.340	13.900	14.230	14.230	6,199,030
2023-08-21	14.340	14.440	14.070	14.090	14.090	5,778,380
2023-08-18	14.500	14.620	14.340	14.340	14.340	4,447,526
2023-08-17	14.280	14.550	14.160	14.490	14.490	6,178,002
2023-08-16	14.360	14.550	14.320	14.340	14.340	5,077,983
2023-08-15	14.670	14.800	14.350	14.440	14.440	5,954,010
2023-08-14	14.470	14.740	14.410	14.670	14.670	6,660,800
2023-08-11	14.660	14.760	14.560	14.580	14.580	5,101,072
2023-08-10	14.700	14.790	14.570	14.710	14.710	4,129,442
2023-08-09	14.920	14.990	14.680	14.720	14.720	5,736,275
2023-08-08	14.910	15.170	14.910	15.010	15.010	10,314,323
2023-08-07	14.740	15.060	14.700	14.890	14.890	10,928,800
2023-08-04	14.750	14.860	14.500	14.670	14.670	9,703,525
2023-08-03	14.580	14.820	14.510	14.720	14.720	8,587,798
2023-08-02	14.590	14.780	14.540	14.640	14.640	7,644,026

← NewerPage 13 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.