Universal Scientific Industrial Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.670	13.680	13.250	13.300	12.898	14,505,752
2023-05-04	13.960	14.050	13.470	13.680	13.266	24,385,502
2023-04-28	14.180	14.430	14.000	14.070	13.645	20,380,938
2023-04-27	14.300	14.690	14.120	14.130	13.703	18,805,263
2023-04-26	15.150	15.350	14.450	14.460	14.023	39,776,942
2023-04-25	16.860	17.110	15.830	16.060	15.574	21,517,644
2023-04-24	17.160	17.440	16.770	16.860	16.350	21,624,727
2023-04-21	18.300	18.320	17.000	17.030	16.515	27,488,984
2023-04-20	18.570	18.670	17.980	18.300	17.747	48,192,853
2023-04-19	16.470	18.180	16.370	18.180	17.630	27,752,733
2023-04-18	16.660	16.700	16.220	16.530	16.030	13,607,714
2023-04-17	16.710	16.890	16.570	16.650	16.147	12,962,166
2023-04-14	16.910	17.010	16.620	16.900	16.389	13,019,629
2023-04-13	17.870	17.940	16.900	16.950	16.437	21,371,615
2023-04-12	18.070	18.180	17.660	17.880	17.339	15,576,567
2023-04-11	18.010	18.030	17.540	17.680	17.145	16,112,387
2023-04-10	18.160	18.580	17.720	17.900	17.359	19,992,372
2023-04-07	18.450	18.550	18.160	18.410	17.853	15,758,934
2023-04-06	18.300	18.870	18.230	18.520	17.960	25,469,187
2023-04-04	18.290	18.710	17.920	18.300	17.747	33,845,819
2023-04-03	17.670	18.220	17.600	18.100	17.553	22,539,645
2023-03-31	17.800	17.840	17.380	17.690	17.155	12,752,871
2023-03-30	17.720	17.970	17.450	17.680	17.145	12,271,666
2023-03-29	17.700	18.010	17.490	17.740	17.204	14,919,215
2023-03-28	18.430	18.500	17.690	17.700	17.165	22,436,083
2023-03-27	18.700	18.970	18.030	18.370	17.815	36,051,514
2023-03-24	18.250	19.080	18.190	18.700	18.135	55,922,113
2023-03-23	16.590	18.150	16.590	18.150	17.601	44,314,897
2023-03-22	15.950	16.500	15.830	16.500	16.001	18,533,304
2023-03-21	15.700	15.960	15.570	15.830	15.351	9,066,343
2023-03-20	15.740	15.790	15.470	15.690	15.216	8,910,641
2023-03-17	15.540	15.790	15.500	15.610	15.138	6,058,011
2023-03-16	15.510	15.750	15.350	15.400	14.934	4,884,354
2023-03-15	15.660	15.830	15.590	15.640	15.167	7,177,734
2023-03-14	15.530	15.690	15.140	15.660	15.187	7,787,086
2023-03-13	15.500	15.640	15.270	15.530	15.060	6,102,866
2023-03-10	15.660	15.730	15.480	15.610	15.138	5,475,179
2023-03-09	15.770	15.830	15.700	15.770	15.293	5,588,117
2023-03-08	15.460	15.870	15.460	15.840	15.361	9,112,343
2023-03-07	15.750	15.790	15.450	15.450	14.983	8,678,126
2023-03-06	15.620	15.790	15.580	15.760	15.283	5,805,910
2023-03-03	15.720	15.770	15.510	15.640	15.167	6,958,434
2023-03-02	15.860	15.890	15.610	15.670	15.196	10,292,774
2023-03-01	15.860	16.020	15.800	15.890	15.410	13,656,092
2023-02-28	15.870	16.070	15.690	15.840	15.361	9,086,309
2023-02-27	16.080	16.100	15.750	15.850	15.371	8,356,454
2023-02-24	16.210	16.330	16.030	16.130	15.642	6,963,149
2023-02-23	16.220	16.360	16.110	16.280	15.788	8,533,542
2023-02-22	16.310	16.310	16.100	16.110	15.623	9,685,003
2023-02-21	16.140	16.850	16.140	16.360	15.865	14,732,290
2023-02-20	16.140	16.140	15.800	16.080	15.594	8,887,862
2023-02-17	16.400	16.440	16.030	16.040	15.555	11,061,857
2023-02-16	17.080	17.080	16.230	16.400	15.904	17,121,934
2023-02-15	16.600	17.020	16.560	16.980	16.467	11,269,164
2023-02-14	16.570	16.900	16.520	16.700	16.195	10,941,142
2023-02-13	16.600	16.660	16.420	16.570	16.069	11,344,444
2023-02-10	16.900	17.000	16.560	16.630	16.127	11,603,485
2023-02-09	16.170	16.870	16.110	16.840	16.331	20,588,945
2023-02-08	17.110	17.120	16.280	16.340	15.846	24,749,740
2023-02-07	16.610	17.280	16.560	16.990	16.476	17,074,052

← NewerPage 15 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.