Universal Scientific Industrial Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.480	14.790	14.360	14.680	14.680	13,104,085
2023-07-31	14.800	14.800	14.350	14.450	14.450	21,243,954
2023-07-28	14.980	15.090	14.820	14.840	14.840	8,894,888
2023-07-27	15.250	15.490	14.910	14.970	14.970	10,174,652
2023-07-26	15.650	15.720	15.260	15.390	15.390	6,932,129
2023-07-25	15.590	15.850	15.460	15.710	15.710	11,320,417
2023-07-24	15.520	15.790	15.400	15.460	15.460	7,656,425
2023-07-21	15.780	15.920	15.500	15.580	15.580	6,530,195
2023-07-20	16.160	16.170	15.700	15.810	15.810	9,807,610
2023-07-19	15.990	16.260	15.970	16.070	16.070	7,777,586
2023-07-18	16.150	16.400	15.970	16.040	16.040	12,128,787
2023-07-17	16.010	16.290	15.800	16.280	16.280	17,072,520
2023-07-14	15.990	16.260	15.750	15.900	15.900	16,207,336
2023-07-13	15.100	16.230	15.010	15.970	15.970	17,726,860
2023-07-12	15.570	15.590	15.010	15.050	15.050	10,421,699
2023-07-11	14.840	15.680	14.820	15.590	15.590	17,353,696
2023-07-10	15.170	15.200	14.750	14.850	14.850	11,882,309
2023-07-07	15.620	15.650	14.980	15.050	15.050	18,116,643
2023-07-06	15.690	15.860	15.520	15.580	15.580	11,088,548
2023-07-05	16.410	16.410	15.580	15.730	15.730	28,981,958
2023-07-04	16.250	16.740	15.880	16.390	16.390	43,830,119
2023-07-03	15.680	16.460	15.660	16.460	16.460	55,828,080
2023-06-30	14.590	15.220	14.440	14.960	14.960	16,047,801
2023-06-29	14.110	14.660	14.030	14.640	14.640	16,743,158
2023-06-28	14.250	14.390	13.680	14.040	14.040	9,355,979
2023-06-27	14.110	14.150	13.790	14.050	14.050	5,952,386
2023-06-26	14.110	14.250	13.880	13.910	13.910	9,249,669
2023-06-21	14.290	14.410	14.110	14.110	14.110	7,506,686
2023-06-20	14.290	14.580	14.240	14.410	14.410	7,503,246
2023-06-19	14.240	14.450	14.150	14.380	14.380	7,280,340
2023-06-16	14.160	14.350	14.070	14.310	14.310	7,516,308
2023-06-15	14.290	14.450	14.150	14.190	14.190	6,949,792
2023-06-14	14.320	14.400	14.200	14.260	14.260	5,476,782
2023-06-13	14.200	14.400	14.090	14.350	14.350	7,689,148
2023-06-12	14.080	14.350	14.040	14.200	14.200	7,714,512
2023-06-09	13.930	14.150	13.730	14.100	14.100	8,431,339
2023-06-08	14.130	14.160	13.790	13.920	13.920	7,334,858
2023-06-07	13.930	14.350	13.890	14.190	14.190	7,403,291
2023-06-06	14.320	14.320	13.900	13.920	13.920	11,871,517
2023-06-05	14.260	14.480	14.140	14.370	14.370	7,652,500
2023-06-02	14.130	14.290	14.040	14.210	14.210	6,298,006
2023-06-01	14.040	14.420	13.960	14.140	14.140	9,900,923
2023-05-31	14.000	14.230	13.930	14.060	14.060	18,343,660
2023-05-30	13.870	14.040	13.660	14.000	14.000	10,875,612
2023-05-29	14.050	14.400	14.050	14.220	13.790	9,972,487
2023-05-26	13.880	14.150	13.780	14.040	13.615	6,041,600
2023-05-25	14.060	14.290	13.690	13.930	13.509	7,646,885
2023-05-24	13.800	14.090	13.700	13.940	13.519	7,534,225
2023-05-23	14.010	14.030	13.810	13.840	13.422	7,473,767
2023-05-22	14.050	14.210	13.920	14.030	13.606	9,461,995
2023-05-19	13.750	14.180	13.700	14.030	13.606	12,862,874
2023-05-18	13.800	13.840	13.620	13.690	13.276	11,558,406
2023-05-17	13.440	13.710	13.420	13.680	13.266	10,201,670
2023-05-16	13.370	13.540	13.290	13.450	13.043	12,572,292
2023-05-15	13.300	13.370	13.110	13.340	12.937	9,362,349
2023-05-12	13.410	13.460	13.250	13.290	12.888	11,257,708
2023-05-11	13.300	13.490	13.260	13.430	13.024	11,567,718
2023-05-10	13.260	13.330	13.140	13.300	12.898	12,775,887
2023-05-09	13.350	13.530	13.200	13.250	12.849	17,637,027
2023-05-08	13.310	13.420	13.210	13.280	12.878	12,972,089

← NewerPage 14 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.