Universal Scientific Industrial Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.990	13.150	12.710	12.720	12.096	11,724,943
2022-05-10	12.730	13.000	12.660	12.950	12.314	10,303,544
2022-05-09	12.650	13.000	12.410	12.890	12.257	9,776,043
2022-05-06	11.800	12.850	11.700	12.710	12.086	22,294,599
2022-05-05	11.940	12.230	11.880	12.160	11.563	14,781,317
2022-04-29	11.650	12.190	11.250	12.110	11.515	27,088,231
2022-04-28	11.020	11.410	10.870	11.410	10.850	14,507,682
2022-04-27	9.680	10.380	9.590	10.370	9.861	8,658,706
2022-04-26	9.980	10.160	9.750	9.790	9.309	7,379,810
2022-04-25	10.750	10.900	9.890	9.890	9.404	9,839,230
2022-04-22	11.000	11.090	10.770	10.910	10.374	5,333,244
2022-04-21	11.230	11.400	11.010	11.070	10.527	7,382,116
2022-04-20	11.270	11.470	11.220	11.260	10.707	4,207,219
2022-04-19	11.530	11.600	11.180	11.230	10.679	6,344,212
2022-04-18	11.380	11.600	11.210	11.570	11.002	4,588,508
2022-04-15	11.300	11.410	11.180	11.270	10.717	2,956,778
2022-04-14	11.400	11.530	11.350	11.390	10.831	3,136,984
2022-04-13	11.560	11.560	11.260	11.360	10.802	3,957,062
2022-04-12	11.250	11.630	11.080	11.590	11.021	6,839,592
2022-04-11	11.790	11.820	11.180	11.180	10.631	6,812,411
2022-04-08	11.910	11.920	11.600	11.680	11.107	5,087,884
2022-04-07	12.140	12.210	11.860	11.900	11.316	5,568,236
2022-04-06	12.190	12.220	12.020	12.200	11.601	4,705,404
2022-04-01	12.020	12.240	11.940	12.220	11.620	3,706,076
2022-03-31	12.120	12.190	12.100	12.120	11.525	3,473,650
2022-03-30	12.030	12.210	11.910	12.210	11.611	4,962,556
2022-03-29	12.200	12.310	11.920	11.930	11.344	4,010,438
2022-03-28	12.090	12.160	11.850	12.030	11.439	3,723,944
2022-03-25	12.340	12.390	12.080	12.080	11.487	3,546,814
2022-03-24	12.500	12.550	12.260	12.340	11.734	3,298,368
2022-03-23	12.500	12.620	12.400	12.570	11.953	3,348,821
2022-03-22	12.460	12.580	12.370	12.470	11.858	3,691,177
2022-03-21	12.580	12.630	12.380	12.460	11.848	3,981,739
2022-03-18	12.490	12.590	12.220	12.520	11.905	4,410,579
2022-03-17	12.390	12.700	12.300	12.560	11.943	8,618,523
2022-03-16	12.100	12.280	11.520	12.220	11.620	8,425,313
2022-03-15	12.780	12.840	11.800	11.870	11.287	10,574,385
2022-03-14	12.900	13.070	12.830	12.830	12.200	3,643,201
2022-03-11	12.810	13.140	12.610	13.080	12.438	4,754,900
2022-03-10	13.180	13.270	13.020	13.060	12.419	5,480,431
2022-03-09	13.230	13.330	12.450	12.970	12.333	8,386,582
2022-03-08	13.330	13.460	13.020	13.180	12.533	6,106,400
2022-03-07	13.700	13.710	13.270	13.330	12.676	8,022,008
2022-03-04	13.760	13.860	13.640	13.750	13.075	5,487,462
2022-03-03	14.030	14.050	13.810	13.840	13.161	5,103,408
2022-03-02	13.860	13.950	13.780	13.930	13.246	3,955,201
2022-03-01	13.990	14.080	13.860	13.960	13.275	6,023,985
2022-02-28	14.200	14.200	13.880	13.990	13.303	6,016,455
2022-02-25	14.310	14.480	14.180	14.200	13.503	4,844,169
2022-02-24	14.460	14.600	14.050	14.180	13.484	8,100,073
2022-02-23	14.030	14.640	14.030	14.580	13.864	9,555,737
2022-02-22	14.290	14.300	13.910	14.050	13.360	7,335,356
2022-02-21	14.470	14.520	14.340	14.400	13.693	5,537,368
2022-02-18	14.280	14.520	14.230	14.500	13.788	4,290,463
2022-02-17	14.530	14.530	14.300	14.370	13.665	5,294,658
2022-02-16	14.540	14.670	14.510	14.530	13.817	5,538,900
2022-02-15	14.260	14.550	14.170	14.460	13.750	5,957,451
2022-02-14	14.190	14.290	14.020	14.130	13.436	6,565,359
2022-02-11	14.380	14.620	14.280	14.360	13.655	8,478,240
2022-02-10	14.650	14.670	14.330	14.430	13.722	9,227,872

← NewerPage 19 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.