Universal Scientific Industrial Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.200	14.450	14.140	14.360	13.655	7,038,211
2022-02-08	14.050	14.240	13.810	14.220	13.522	7,049,621
2022-02-07	14.000	14.200	13.860	14.080	13.389	5,693,448
2022-01-28	13.880	14.020	13.670	13.760	13.084	6,842,659
2022-01-27	14.000	14.160	13.710	13.750	13.075	5,994,446
2022-01-26	14.070	14.260	13.800	14.120	13.427	7,010,502
2022-01-25	14.380	14.660	14.050	14.050	13.360	6,513,413
2022-01-24	14.290	14.560	14.240	14.500	13.788	5,284,189
2022-01-21	14.850	14.940	14.310	14.390	13.684	9,563,014
2022-01-20	14.920	15.130	14.820	14.840	14.111	5,711,292
2022-01-19	15.220	15.220	14.860	15.010	14.273	7,011,559
2022-01-18	15.290	15.370	15.100	15.240	14.492	7,717,796
2022-01-17	14.960	15.320	14.890	15.300	14.549	9,204,455
2022-01-14	14.750	15.120	14.720	14.910	14.178	7,980,353
2022-01-13	15.400	15.400	14.820	14.860	14.130	12,314,970
2022-01-12	15.350	15.510	15.140	15.340	14.587	8,758,473
2022-01-11	15.720	15.740	15.210	15.250	14.501	11,243,464
2022-01-10	15.280	15.730	15.260	15.690	14.920	9,661,408
2022-01-07	15.650	15.770	15.230	15.280	14.530	10,691,765
2022-01-06	15.300	15.700	15.250	15.680	14.910	10,756,791
2022-01-05	16.210	16.270	15.280	15.460	14.701	22,811,825
2022-01-04	16.100	16.450	15.980	16.330	15.528	16,123,923
2021-12-31	16.110	16.220	15.900	16.060	15.272	10,137,365
2021-12-30	16.000	16.330	15.930	16.080	15.291	10,753,646
2021-12-29	16.300	16.420	15.890	15.970	15.186	15,340,233
2021-12-28	16.520	16.670	16.250	16.380	15.576	11,518,804
2021-12-27	16.830	16.950	16.320	16.450	15.642	11,726,313
2021-12-24	16.580	17.330	16.560	16.740	15.918	25,786,548
2021-12-23	16.500	17.010	16.360	16.680	15.861	29,367,512
2021-12-22	15.250	16.740	15.210	16.470	15.661	34,764,205
2021-12-21	15.120	15.290	15.040	15.220	14.473	7,032,774
2021-12-20	15.500	15.560	15.070	15.080	14.340	11,255,445
2021-12-17	15.920	15.960	15.520	15.650	14.882	12,042,336
2021-12-16	15.950	16.090	15.800	16.060	15.272	8,656,465
2021-12-15	16.270	16.340	15.860	15.890	15.110	12,938,028
2021-12-14	15.930	16.350	15.850	16.270	15.471	15,326,254
2021-12-13	15.910	16.180	15.800	16.100	15.310	13,203,552
2021-12-10	16.370	16.510	15.920	15.940	15.157	18,241,474
2021-12-09	16.010	16.550	15.920	16.380	15.576	24,482,646
2021-12-08	15.690	16.050	15.550	16.010	15.224	17,291,837
2021-12-07	16.000	16.000	15.390	15.610	14.844	18,248,257
2021-12-06	16.310	16.350	15.720	15.870	15.091	23,608,179
2021-12-03	16.790	16.890	16.180	16.330	15.528	26,100,229
2021-12-02	17.230	17.300	16.500	16.970	16.137	47,695,591
2021-12-01	15.410	16.920	15.350	16.920	16.089	54,374,877
2021-11-30	15.210	15.700	15.120	15.380	14.625	22,863,567
2021-11-29	14.600	15.290	14.600	15.040	14.302	15,846,773
2021-11-26	15.400	15.470	14.820	14.890	14.159	25,179,367
2021-11-25	15.350	16.200	15.150	15.660	14.891	31,548,873
2021-11-24	15.290	15.640	15.200	15.230	14.482	13,665,187
2021-11-23	15.220	15.430	15.110	15.290	14.539	11,804,509
2021-11-22	15.050	15.440	15.050	15.280	14.530	19,120,662
2021-11-19	14.420	15.040	14.350	15.000	14.264	15,512,979
2021-11-18	14.730	14.800	14.300	14.400	13.693	8,264,568
2021-11-17	14.820	14.830	14.530	14.620	13.902	10,749,640
2021-11-16	14.850	15.030	14.770	14.820	14.092	8,006,713
2021-11-15	14.950	15.240	14.820	14.830	14.102	14,880,066
2021-11-12	14.570	14.990	14.570	14.880	14.149	9,266,647
2021-11-11	14.580	14.770	14.480	14.710	13.988	8,548,892
2021-11-10	14.310	14.700	14.250	14.560	13.845	9,469,412

← NewerPage 20 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.