Universal Scientific Industrial Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.800	18.030	17.600	17.860	17.320	11,554,139
2022-08-03	17.790	18.460	17.600	17.680	17.145	23,761,221
2022-08-02	17.620	18.000	17.300	17.630	17.097	20,250,872
2022-08-01	17.880	18.260	17.300	18.100	17.553	29,491,026
2022-07-29	18.440	18.440	17.620	17.840	17.301	30,507,617
2022-07-28	16.800	18.020	16.800	18.020	17.475	33,358,561
2022-07-27	16.080	16.520	16.030	16.380	15.885	9,163,339
2022-07-26	16.160	16.170	15.760	16.120	15.633	8,576,923
2022-07-25	16.120	16.420	16.040	16.100	15.613	10,641,664
2022-07-22	16.210	16.380	15.880	16.060	15.574	12,139,248
2022-07-21	15.980	16.480	15.900	16.370	15.875	14,054,068
2022-07-20	16.040	16.180	15.870	15.990	15.507	12,295,642
2022-07-19	15.650	16.110	15.470	15.990	15.507	18,545,718
2022-07-18	15.890	16.300	15.320	15.600	15.128	36,168,906
2022-07-15	14.850	15.670	14.850	15.310	14.847	31,023,539
2022-07-14	13.700	14.580	13.700	14.280	13.848	15,561,928
2022-07-13	13.780	14.080	13.500	13.750	13.334	7,412,778
2022-07-12	13.800	13.950	13.660	13.690	13.276	5,880,802
2022-07-11	14.120	14.180	13.650	13.710	13.295	8,702,228
2022-07-08	14.210	14.370	14.100	14.310	13.877	10,110,192
2022-07-07	13.840	13.910	13.590	13.880	13.460	5,062,026
2022-07-06	13.860	14.070	13.690	13.810	13.392	5,481,422
2022-07-05	13.990	14.130	13.700	13.850	13.431	5,624,330
2022-07-04	14.100	14.100	13.670	13.990	13.567	7,060,487
2022-07-01	14.380	14.460	14.080	14.140	13.712	6,919,111
2022-06-30	14.050	14.400	13.960	14.360	13.926	11,234,192
2022-06-29	14.160	14.300	13.910	13.960	13.538	9,284,289
2022-06-28	13.700	14.170	13.700	14.160	13.732	9,056,278
2022-06-27	13.720	13.880	13.660	13.700	13.286	9,033,995
2022-06-24	13.720	13.840	13.640	13.710	13.295	8,092,015
2022-06-23	13.360	13.720	13.310	13.710	13.295	11,967,645
2022-06-22	13.830	13.890	13.260	13.260	12.859	10,913,404
2022-06-21	13.980	14.320	13.680	13.830	13.412	13,372,998
2022-06-20	13.760	13.910	13.650	13.850	13.431	7,764,344
2022-06-17	13.360	13.780	13.310	13.670	13.257	8,281,211
2022-06-16	13.460	13.590	13.340	13.440	13.034	7,216,763
2022-06-15	13.270	13.850	13.210	13.460	13.053	13,217,188
2022-06-14	12.900	13.280	12.790	13.250	12.849	10,706,585
2022-06-13	13.060	13.200	12.880	13.000	12.607	10,601,956
2022-06-10	13.180	13.480	12.930	13.370	12.714	19,462,071
2022-06-09	13.300	13.870	13.020	13.170	12.523	21,788,749
2022-06-08	12.910	13.070	12.710	12.990	12.352	9,467,491
2022-06-07	13.040	13.130	12.800	12.900	12.267	9,032,363
2022-06-06	12.920	13.120	12.810	13.040	12.400	11,894,116
2022-06-02	12.690	12.970	12.460	12.920	12.286	12,662,310
2022-06-01	12.630	12.990	12.470	12.610	11.991	16,116,440
2022-05-31	12.470	12.900	12.140	12.540	11.924	20,043,913
2022-05-30	12.190	12.450	12.100	12.340	11.734	5,584,117
2022-05-27	12.400	12.670	12.220	12.250	11.649	8,395,971
2022-05-26	12.320	12.530	12.050	12.320	11.715	6,277,944
2022-05-25	12.130	12.490	12.130	12.310	11.706	5,733,709
2022-05-24	12.530	12.660	12.090	12.110	11.515	6,889,579
2022-05-23	12.710	12.790	12.460	12.530	11.915	6,554,694
2022-05-20	12.650	12.870	12.550	12.690	12.067	6,293,623
2022-05-19	12.700	12.750	12.340	12.560	11.943	9,516,279
2022-05-18	12.680	12.950	12.610	12.880	12.248	8,588,161
2022-05-17	12.620	12.670	12.400	12.600	11.981	6,570,480
2022-05-16	12.930	12.930	12.550	12.620	12.000	6,452,414
2022-05-13	12.870	12.930	12.670	12.780	12.153	4,952,157
2022-05-12	12.630	12.870	12.620	12.830	12.200	6,310,239

← NewerPage 18 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.