Universal Scientific Industrial Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.350	18.470	18.100	18.220	17.669	10,839,716
2022-11-03	18.080	18.740	18.050	18.390	17.834	13,327,900
2022-11-02	18.100	18.580	17.940	18.390	17.834	12,033,599
2022-11-01	17.330	18.080	17.200	18.010	17.465	13,918,177
2022-10-31	16.600	17.570	16.550	17.430	16.903	33,741,704
2022-10-28	16.250	17.090	15.450	16.480	15.982	25,993,093
2022-10-27	19.000	19.050	16.810	16.810	16.302	33,113,977
2022-10-26	18.270	18.710	18.270	18.680	18.115	15,883,505
2022-10-25	18.060	18.450	17.800	18.360	17.805	16,181,868
2022-10-24	17.800	18.270	17.710	18.060	17.514	18,762,415
2022-10-21	17.040	17.690	16.900	17.550	17.019	14,392,842
2022-10-20	16.990	17.400	16.490	17.030	16.515	12,980,229
2022-10-19	16.910	17.150	16.710	16.950	16.437	6,415,089
2022-10-18	16.930	17.240	16.380	16.890	16.379	9,440,216
2022-10-17	16.500	17.120	16.410	16.890	16.379	10,790,153
2022-10-14	16.010	16.670	15.960	16.570	16.069	8,612,883
2022-10-13	15.960	16.220	15.750	15.900	15.419	10,784,777
2022-10-12	14.970	15.940	14.790	15.850	15.371	9,853,067
2022-10-11	14.950	15.120	14.600	14.950	14.498	8,543,377
2022-10-10	15.200	15.240	14.700	14.900	14.449	7,966,275
2022-09-30	15.140	15.330	15.010	15.080	14.624	4,696,959
2022-09-29	15.300	15.450	15.070	15.190	14.731	4,610,082
2022-09-28	15.490	15.650	15.120	15.170	14.711	7,171,586
2022-09-27	15.330	15.510	15.260	15.490	15.022	4,469,005
2022-09-26	15.080	15.620	14.900	15.300	14.837	5,472,816
2022-09-23	15.540	15.560	15.010	15.200	14.740	6,060,124
2022-09-22	15.540	15.740	15.410	15.460	14.993	5,170,141
2022-09-21	15.630	15.780	15.420	15.610	15.138	5,102,837
2022-09-20	15.640	15.960	15.430	15.710	15.235	6,475,673
2022-09-19	15.290	15.790	15.270	15.460	14.993	8,730,000
2022-09-16	16.000	16.280	15.660	15.670	15.196	8,131,751
2022-09-15	16.810	16.810	16.020	16.260	15.768	10,637,979
2022-09-14	16.750	16.970	16.540	16.680	16.176	10,299,830
2022-09-13	17.920	18.250	16.950	17.060	16.544	20,453,046
2022-09-09	16.760	17.060	16.620	16.910	16.399	8,480,269
2022-09-08	17.020	17.120	16.680	16.760	16.253	7,712,385
2022-09-07	16.920	17.080	16.800	16.970	16.457	6,689,567
2022-09-06	16.840	16.970	16.480	16.900	16.389	6,266,349
2022-09-05	16.900	17.120	16.560	16.780	16.273	8,060,532
2022-09-02	16.510	17.070	16.350	16.910	16.399	10,027,221
2022-09-01	16.800	16.920	16.410	16.500	16.001	10,957,411
2022-08-31	17.320	17.440	16.510	16.630	16.127	11,766,943
2022-08-30	17.430	17.770	17.080	17.300	16.777	11,760,528
2022-08-29	17.900	17.900	17.240	17.440	16.913	13,784,594
2022-08-26	18.340	18.390	17.940	18.090	17.543	11,438,100
2022-08-25	18.560	18.600	17.780	18.210	17.659	11,912,105
2022-08-24	19.020	19.080	18.250	18.360	17.805	11,842,354
2022-08-23	19.080	19.340	18.830	19.100	18.522	8,302,968
2022-08-22	19.090	19.740	18.720	19.140	18.561	15,570,394
2022-08-19	19.030	19.250	18.720	19.100	18.522	9,717,393
2022-08-18	19.110	19.120	18.560	18.980	18.406	10,867,895
2022-08-17	18.700	19.420	18.450	19.140	18.561	13,446,449
2022-08-16	18.590	18.790	18.270	18.600	18.038	8,516,595
2022-08-15	18.180	18.640	17.950	18.530	17.970	12,177,720
2022-08-12	18.290	18.670	18.050	18.180	17.630	9,887,224
2022-08-11	17.990	18.630	17.920	18.290	17.737	17,862,962
2022-08-10	18.770	18.770	17.800	17.920	17.378	17,976,166
2022-08-09	18.190	18.870	18.120	18.770	18.202	16,683,867
2022-08-08	18.420	18.480	17.980	18.180	17.630	11,287,222
2022-08-05	18.120	18.380	17.780	18.260	17.708	14,682,955

← NewerPage 17 of 21 · 1,212 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.