Universal Scientific Industrial Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	30.810	31.630	29.760	29.980	29.980	35,380,088
2026-01-19	32.430	32.440	30.780	30.900	30.900	54,543,594
2026-01-16	31.170	33.620	31.000	32.500	32.500	83,162,429
2026-01-15	27.640	30.570	27.530	30.570	30.570	71,113,861
2026-01-14	27.730	28.280	27.350	27.790	27.790	36,242,418
2026-01-13	28.290	28.760	27.350	27.390	27.390	36,102,731
2026-01-12	28.990	29.140	27.450	28.440	28.440	41,058,701
2026-01-09	28.300	29.880	28.010	28.990	28.990	40,916,735
2026-01-08	29.660	30.320	28.500	28.630	28.630	42,848,443
2026-01-07	29.310	30.440	28.830	29.710	29.710	46,101,411
2026-01-06	29.650	30.100	28.250	28.950	28.950	61,093,523
2026-01-05	30.310	30.960	29.550	29.990	29.990	40,414,403
2025-12-31	30.740	31.010	29.880	30.000	30.000	42,722,003
2025-12-30	29.120	31.840	29.050	31.010	31.010	66,902,160
2025-12-29	29.680	30.440	28.840	29.320	29.320	41,683,534
2025-12-26	30.290	30.540	29.530	29.860	29.860	52,157,966
2025-12-25	30.550	31.240	29.300	30.600	30.600	65,990,803
2025-12-24	27.770	30.550	27.670	30.550	30.550	66,453,631
2025-12-23	28.990	29.370	27.400	27.770	27.770	67,553,006
2025-12-22	26.610	28.990	25.850	28.990	28.990	61,468,517
2025-12-19	26.950	27.520	26.160	26.350	26.350	48,941,603
2025-12-18	28.190	29.010	27.000	27.080	27.080	67,196,550
2025-12-17	26.240	28.190	26.240	28.190	28.190	41,225,079
2025-12-16	25.420	25.880	24.720	25.630	25.630	35,338,678
2025-12-15	24.000	26.150	23.800	25.430	25.430	47,898,061
2025-12-12	23.810	24.620	23.400	24.180	24.180	27,621,821
2025-12-11	24.430	24.650	23.710	23.720	23.720	26,172,122
2025-12-10	24.970	25.220	23.910	24.200	24.200	40,032,878
2025-12-09	24.160	26.250	23.970	25.020	25.020	65,254,124
2025-12-08	22.530	24.770	22.300	24.770	24.770	43,620,813
2025-12-05	22.240	22.850	21.820	22.520	22.520	16,627,650
2025-12-04	22.460	22.530	21.800	22.170	22.170	14,975,491
2025-12-03	23.200	23.360	22.310	22.380	22.380	19,227,534
2025-12-02	23.050	23.800	22.900	23.200	23.200	28,079,475
2025-12-01	22.590	23.010	21.980	23.000	23.000	23,691,115
2025-11-28	22.180	22.830	22.150	22.310	22.310	19,297,136
2025-11-27	21.700	23.280	21.700	22.160	22.160	27,411,428
2025-11-26	21.250	22.190	21.080	21.670	21.670	18,498,898
2025-11-25	20.860	21.730	20.820	21.270	21.270	15,729,738
2025-11-24	20.940	21.050	20.400	20.620	20.620	11,258,636
2025-11-21	21.230	21.440	20.690	20.730	20.730	11,741,836
2025-11-20	21.890	22.200	21.620	21.640	21.640	13,835,232
2025-11-19	21.590	21.970	21.410	21.600	21.600	11,355,623
2025-11-18	21.900	22.170	21.430	21.590	21.590	14,231,847
2025-11-17	22.080	22.510	21.810	21.980	21.980	10,323,710
2025-11-14	22.000	22.580	21.880	22.080	22.080	13,741,489
2025-11-13	22.500	22.500	22.010	22.320	22.320	17,148,536
2025-11-12	22.110	22.620	21.590	22.560	22.560	21,846,334
2025-11-11	23.030	23.130	22.010	22.210	22.210	21,683,893
2025-11-10	23.290	23.840	22.810	22.980	22.980	17,879,912
2025-11-07	23.400	23.680	23.060	23.120	23.120	14,885,704
2025-11-06	23.410	24.280	23.400	23.690	23.690	28,928,928
2025-11-05	22.830	23.700	22.680	23.520	23.520	22,198,380
2025-11-04	23.980	24.090	23.020	23.340	23.340	25,435,171
2025-11-03	24.000	24.380	23.740	24.010	24.010	31,035,075
2025-10-31	25.760	26.220	23.980	24.090	24.090	55,900,052
2025-10-30	26.180	26.470	24.910	25.700	25.700	49,269,547
2025-10-29	25.980	27.200	25.850	26.180	26.180	51,780,770
2025-10-28	26.100	26.780	25.380	25.860	25.860	69,376,146
2025-10-27	25.320	26.200	24.980	26.200	26.200	89,444,753

← NewerPage 4 of 5 · 243 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.