Universal Scientific Industrial Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	44.500	44.800	40.020	41.300	41.300	75,822,479
2026-04-22	41.910	44.890	41.910	44.280	44.280	57,549,437
2026-04-21	41.310	41.990	40.210	41.590	41.590	48,871,921
2026-04-20	40.690	42.800	39.380	42.370	42.370	66,512,452
2026-04-17	38.310	40.420	38.310	40.180	40.180	67,810,254
2026-04-16	36.700	38.410	36.210	37.950	37.950	48,688,523
2026-04-15	37.980	38.580	36.490	36.620	36.620	54,108,868
2026-04-14	38.000	38.580	37.050	37.830	37.830	64,857,312
2026-04-13	35.300	38.260	35.010	37.380	37.380	71,820,504
2026-04-10	36.890	37.050	35.100	35.640	35.640	74,393,895
2026-04-09	34.830	37.490	34.650	36.680	36.680	71,480,310
2026-04-08	34.110	35.300	34.110	35.120	35.120	48,899,033
2026-04-07	34.480	34.500	32.200	32.840	32.840	46,223,328
2026-04-03	34.900	35.600	34.100	34.210	34.210	42,915,941
2026-04-02	33.870	35.810	33.450	33.680	33.680	42,520,977
2026-04-01	34.040	34.600	33.500	33.790	33.790	27,202,590
2026-03-31	33.660	34.520	32.960	33.000	33.000	33,133,101
2026-03-30	32.660	34.540	32.410	33.830	33.830	28,675,010
2026-03-27	32.460	33.600	32.230	33.140	33.140	31,794,360
2026-03-26	34.360	35.040	33.180	33.470	33.470	28,134,477
2026-03-25	34.490	35.780	34.220	34.400	34.400	36,823,634
2026-03-24	33.310	33.590	32.350	33.480	33.480	36,686,196
2026-03-23	34.060	34.890	32.500	32.990	32.990	49,349,450
2026-03-20	37.000	38.080	35.760	35.820	35.820	45,390,205
2026-03-19	36.310	37.050	35.750	35.880	35.880	33,792,670
2026-03-18	36.640	37.380	36.000	36.950	36.950	42,488,014
2026-03-17	39.120	39.290	35.730	35.930	35.930	65,702,982
2026-03-16	40.490	40.810	38.880	39.620	39.620	31,323,682
2026-03-13	38.910	41.600	38.790	40.300	40.300	59,604,670
2026-03-12	39.980	40.680	38.030	39.100	39.100	52,656,472
2026-03-11	41.040	41.950	39.900	40.190	40.190	40,083,948
2026-03-10	39.600	41.540	38.610	41.170	41.170	63,397,774
2026-03-09	37.800	38.990	35.880	38.350	38.350	66,382,417
2026-03-06	41.700	41.800	39.270	39.430	39.430	60,219,791
2026-03-05	43.400	43.960	41.000	41.450	41.450	48,858,980
2026-03-04	42.410	44.140	41.660	42.030	42.030	47,359,162
2026-03-03	48.130	48.500	43.580	43.580	43.580	58,092,698
2026-03-02	46.030	49.300	45.500	48.420	48.420	64,006,289
2026-02-27	42.120	47.630	40.080	47.630	47.630	90,195,782
2026-02-26	44.340	49.380	43.000	43.310	43.310	79,232,874
2026-02-25	43.070	45.290	41.400	44.940	44.940	50,337,565
2026-02-24	41.140	44.200	39.880	42.910	42.910	58,139,674
2026-02-13	42.000	42.080	40.400	40.500	40.500	53,349,123
2026-02-12	38.500	42.080	38.500	42.080	42.080	46,080,071
2026-02-11	37.510	39.130	36.400	38.250	38.250	57,236,151
2026-02-10	39.740	40.440	37.610	37.800	37.800	54,997,646
2026-02-09	37.360	40.000	36.660	38.970	38.970	68,720,577
2026-02-06	33.910	37.240	33.910	36.500	36.500	80,219,974
2026-02-05	33.810	34.930	32.100	33.850	33.850	45,921,386
2026-02-04	35.050	35.930	33.480	34.430	34.430	49,414,591
2026-02-03	32.980	35.730	32.980	35.440	35.440	64,135,666
2026-02-02	33.000	33.660	31.180	32.490	32.490	63,108,907
2026-01-30	30.880	33.880	30.500	33.880	33.880	55,560,275
2026-01-29	32.410	33.880	30.700	30.800	30.800	49,797,912
2026-01-28	32.510	33.010	31.660	32.190	32.190	38,486,663
2026-01-27	31.000	33.170	30.860	32.380	32.380	54,995,353
2026-01-26	30.500	32.170	30.500	31.230	31.230	54,974,566
2026-01-23	31.000	31.950	30.350	30.580	30.580	61,320,355
2026-01-22	30.580	32.140	29.750	31.810	31.810	61,753,175
2026-01-21	29.710	31.750	29.310	31.010	31.010	56,650,573

← NewerPage 3 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.