Universal Scientific Industrial Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	21.990	23.820	21.670	23.820	23.820	41,538,722
2025-10-23	21.300	21.680	20.820	21.650	21.650	27,884,631
2025-10-22	21.800	22.320	21.280	21.420	21.420	43,905,293
2025-10-21	19.870	21.290	19.790	21.290	21.290	28,613,875
2025-10-20	19.210	19.780	19.160	19.350	19.350	14,306,100
2025-10-17	20.200	20.210	18.860	18.940	18.940	21,116,238
2025-10-16	20.470	21.030	19.940	20.070	20.070	25,001,113
2025-10-15	19.710	20.600	19.340	20.540	20.540	22,109,392
2025-10-14	21.000	21.280	19.500	19.590	19.590	28,060,464
2025-10-13	20.110	20.950	19.680	20.690	20.690	23,840,281
2025-10-10	22.610	22.630	21.060	21.200	21.200	28,439,567
2025-10-09	21.900	23.130	21.900	22.880	22.880	35,461,893
2025-09-30	21.980	22.600	21.450	21.870	21.870	24,421,638
2025-09-29	21.610	22.150	21.300	21.960	21.960	28,419,201
2025-09-26	22.270	22.660	21.440	21.550	21.550	47,066,711
2025-09-25	20.110	22.170	20.020	22.170	22.170	51,734,696
2025-09-24	19.720	20.520	19.560	20.150	20.150	25,672,749
2025-09-23	19.940	20.640	19.500	19.870	19.870	31,499,725
2025-09-22	20.150	20.710	19.670	19.990	19.990	39,519,260
2025-09-19	19.760	19.930	19.250	19.650	19.650	25,869,314
2025-09-18	18.730	20.170	18.680	19.440	19.440	39,301,557
2025-09-17	18.620	19.250	18.430	18.850	18.850	24,547,627
2025-09-16	18.710	18.880	18.320	18.620	18.620	14,544,636
2025-09-15	18.780	18.870	18.350	18.370	18.370	13,927,021
2025-09-12	19.120	19.120	18.550	18.590	18.590	16,355,298
2025-09-11	18.270	19.140	18.080	19.140	19.140	21,033,057
2025-09-10	18.710	18.840	18.280	18.290	18.290	13,843,972
2025-09-09	18.900	18.960	18.310	18.470	18.470	13,862,931
2025-09-08	18.420	19.200	18.390	18.750	18.750	18,771,755
2025-09-05	18.080	18.450	17.830	18.420	18.420	14,162,921
2025-09-04	18.520	18.900	17.610	17.940	17.940	18,965,871
2025-09-03	18.670	18.830	18.330	18.420	18.420	13,910,512
2025-09-02	19.450	19.500	18.160	18.500	18.500	31,148,842
2025-09-01	19.320	19.610	19.020	19.400	19.400	23,588,031
2025-08-29	19.270	19.480	18.740	19.100	19.100	25,126,588
2025-08-28	18.710	19.200	18.450	19.150	19.150	28,396,180
2025-08-27	19.570	19.860	18.840	18.890	18.890	29,531,397
2025-08-26	19.080	20.110	18.870	19.720	19.720	31,083,156
2025-08-25	19.200	19.300	18.810	19.090	19.090	28,207,949
2025-08-22	18.370	19.270	18.310	18.970	18.970	35,091,562
2025-08-21	18.910	19.250	18.240	18.350	18.350	28,023,909
2025-08-20	18.350	19.280	17.950	18.880	18.880	47,527,499
2025-08-19	18.270	18.630	17.970	18.430	18.430	37,946,706
2025-08-18	16.860	18.530	16.690	18.280	18.280	56,690,055
2025-08-15	16.710	17.250	16.710	16.860	16.860	26,297,002
2025-08-14	17.330	17.450	16.720	16.760	16.760	29,216,304
2025-08-13	17.330	17.770	17.220	17.290	17.290	33,912,625
2025-08-12	17.410	17.460	17.080	17.220	17.220	30,919,488
2025-08-11	16.110	17.680	16.080	17.550	17.550	53,100,190
2025-08-08	16.140	16.320	16.010	16.080	16.080	19,484,888
2025-08-07	16.580	16.780	16.080	16.180	16.180	39,372,085
2025-08-06	15.850	16.320	15.750	16.320	16.320	38,644,161
2025-08-05	15.800	16.020	15.690	15.850	15.850	21,327,900
2025-08-04	15.700	15.760	15.410	15.680	15.680	18,981,020
2025-08-01	15.710	16.010	15.540	15.710	15.710	24,556,480
2025-07-31	15.850	16.220	15.790	15.930	15.930	48,783,932
2025-07-30	15.560	15.850	15.470	15.730	15.730	33,612,267
2025-07-29	15.530	15.600	15.180	15.540	15.540	38,562,671
2025-07-28	15.620	15.960	15.330	15.820	15.820	57,818,675
2025-07-25	14.830	16.150	14.830	15.620	15.620	94,789,578

← NewerPage 5 of 21 · 1,218 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.