Universal Scientific Industrial Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.580 | 14.820 | 14.520 | 14.680 | 13.959 | 10,564,316 |
| 2021-11-08 | 14.580 | 14.660 | 14.400 | 14.570 | 13.855 | 8,529,227 |
| 2021-11-05 | 14.360 | 14.820 | 14.330 | 14.600 | 13.883 | 16,129,991 |
| 2021-11-04 | 13.980 | 14.530 | 13.980 | 14.380 | 13.674 | 12,723,924 |
| 2021-11-03 | 14.050 | 14.160 | 13.900 | 13.980 | 13.294 | 4,754,477 |
| 2021-11-02 | 14.170 | 14.430 | 13.870 | 14.060 | 13.370 | 8,959,264 |
| 2021-11-01 | 13.830 | 14.230 | 13.790 | 14.100 | 13.408 | 10,441,062 |
| 2021-10-29 | 13.830 | 14.040 | 13.690 | 13.880 | 13.199 | 8,970,486 |
| 2021-10-28 | 13.510 | 14.240 | 13.480 | 13.830 | 13.151 | 16,821,975 |
| 2021-10-27 | 13.440 | 13.500 | 13.130 | 13.240 | 12.590 | 5,828,508 |
| 2021-10-26 | 13.280 | 13.640 | 13.230 | 13.510 | 12.847 | 7,291,718 |
| 2021-10-25 | 13.470 | 13.490 | 13.060 | 13.290 | 12.638 | 5,607,843 |
| 2021-10-22 | 13.400 | 13.530 | 13.380 | 13.390 | 12.733 | 4,831,280 |
| 2021-10-21 | 13.690 | 13.700 | 13.450 | 13.450 | 12.790 | 7,395,120 |
| 2021-10-20 | 13.850 | 13.960 | 13.650 | 13.740 | 13.065 | 6,856,617 |
| 2021-10-19 | 13.800 | 14.040 | 13.770 | 13.890 | 13.208 | 4,708,558 |
| 2021-10-18 | 14.010 | 14.060 | 13.740 | 13.880 | 13.199 | 5,442,036 |
| 2021-10-15 | 14.250 | 14.250 | 13.920 | 14.020 | 13.332 | 3,937,357 |
| 2021-10-14 | 14.400 | 14.460 | 14.050 | 14.160 | 13.465 | 3,865,373 |
← NewerPage 21 of 21 · 1,219 trading days
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.