Universal Scientific Industrial Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.850	17.030	16.490	16.570	16.069	12,542,689
2023-02-03	16.730	17.060	16.500	16.890	16.379	11,177,914
2023-02-02	16.780	16.900	16.660	16.750	16.244	9,960,200
2023-02-01	16.860	16.920	16.580	16.770	16.263	12,697,012
2023-01-31	16.770	16.950	16.770	16.820	16.311	6,926,462
2023-01-30	17.130	17.280	16.790	16.800	16.292	9,134,622
2023-01-20	16.950	17.100	16.850	16.950	16.437	7,011,557
2023-01-19	16.900	17.080	16.760	17.040	16.525	8,106,908
2023-01-18	17.200	17.310	16.640	16.870	16.360	11,859,664
2023-01-17	16.450	17.000	16.350	16.910	16.399	8,618,304
2023-01-16	16.200	16.560	16.200	16.410	15.914	5,975,498
2023-01-13	16.330	16.390	16.100	16.280	15.788	4,120,575
2023-01-12	16.220	16.410	16.110	16.250	15.759	3,953,361
2023-01-11	16.460	16.610	16.330	16.370	15.875	4,629,125
2023-01-10	16.430	16.570	16.100	16.460	15.962	6,589,168
2023-01-09	16.040	16.630	16.040	16.330	15.836	9,036,819
2023-01-06	16.300	16.300	15.930	16.040	15.555	9,580,604
2023-01-05	15.900	16.360	15.810	16.260	15.768	10,691,605
2023-01-04	16.950	17.020	15.800	15.900	15.419	12,130,367
2023-01-03	16.190	16.980	16.020	16.950	16.437	10,934,968
2022-12-30	16.550	16.760	16.170	16.230	15.739	7,767,427
2022-12-29	16.470	16.610	16.200	16.500	16.001	5,257,296
2022-12-28	16.650	16.740	16.400	16.510	16.011	5,031,979
2022-12-27	16.800	17.030	16.490	16.630	16.127	3,980,349
2022-12-26	15.790	16.930	15.790	16.700	16.195	6,465,383
2022-12-23	16.020	16.200	15.850	15.950	15.468	4,557,410
2022-12-22	16.300	16.580	16.110	16.240	15.749	4,078,978
2022-12-21	16.500	16.630	16.160	16.310	15.817	6,404,978
2022-12-20	16.460	16.880	16.460	16.570	16.069	4,609,925
2022-12-19	16.610	16.820	16.490	16.550	16.050	5,264,733
2022-12-16	16.800	17.100	16.680	16.740	16.234	5,396,142
2022-12-15	16.720	17.150	16.680	17.030	16.515	5,805,486
2022-12-14	16.850	17.060	16.680	16.720	16.214	5,798,800
2022-12-13	16.830	17.000	16.570	16.650	16.147	9,948,783
2022-12-12	16.380	16.980	16.060	16.800	16.292	16,021,257
2022-12-09	16.710	16.840	16.300	16.400	15.904	20,142,240
2022-12-08	16.650	16.950	16.520	16.810	16.302	7,577,210
2022-12-07	16.930	16.960	16.610	16.720	16.214	9,254,503
2022-12-06	16.760	17.130	16.520	17.030	16.515	9,138,695
2022-12-05	16.490	16.980	16.490	16.890	16.379	10,010,619
2022-12-02	17.710	17.860	16.650	16.670	16.166	17,601,669
2022-12-01	17.730	18.000	17.610	17.920	17.378	8,603,566
2022-11-30	17.580	17.850	17.300	17.730	17.194	6,736,270
2022-11-29	17.670	17.860	17.450	17.710	17.175	7,080,697
2022-11-28	17.400	17.920	17.230	17.700	17.165	9,693,640
2022-11-25	18.180	18.280	17.670	17.670	17.136	5,749,255
2022-11-24	17.950	18.330	17.800	18.210	17.659	5,697,550
2022-11-23	17.870	18.130	17.560	17.980	17.436	7,658,590
2022-11-22	17.900	18.210	17.730	17.850	17.310	6,014,278
2022-11-21	17.720	18.220	17.660	18.090	17.543	6,338,462
2022-11-18	18.080	18.390	17.860	17.860	17.320	5,612,036
2022-11-17	17.700	18.340	17.600	18.230	17.679	6,167,084
2022-11-16	18.130	18.130	17.650	17.920	17.378	7,150,686
2022-11-15	17.430	18.000	17.340	17.920	17.378	8,609,010
2022-11-14	18.210	18.270	17.270	17.430	16.903	17,258,644
2022-11-11	18.200	18.420	18.000	18.100	17.553	8,969,700
2022-11-10	18.440	18.440	17.640	17.890	17.349	9,400,751
2022-11-09	18.040	18.790	18.040	18.450	17.892	7,727,619
2022-11-08	18.550	18.550	18.160	18.360	17.805	6,452,907
2022-11-07	18.210	18.790	18.130	18.620	18.057	14,419,527

← NewerPage 16 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.