Universal Scientific Industrial Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	14.460	14.680	14.460	14.680	14.680	15,024,806
2025-07-23	14.570	14.640	14.430	14.460	14.460	11,773,740
2025-07-22	14.600	14.700	14.510	14.580	14.580	14,020,194
2025-07-21	14.430	14.640	14.400	14.620	14.620	15,245,734
2025-07-18	14.720	14.760	14.360	14.420	14.420	25,292,500
2025-07-17	14.290	14.770	14.250	14.740	14.740	27,614,661
2025-07-16	14.370	14.480	14.270	14.320	14.320	11,771,249
2025-07-15	14.270	14.490	14.170	14.360	14.360	14,700,679
2025-07-14	14.330	14.400	14.260	14.260	14.260	16,408,544
2025-07-11	14.340	14.460	14.290	14.380	14.380	13,060,684
2025-07-10	14.340	14.490	14.250	14.360	14.360	12,666,154
2025-07-09	14.530	14.610	14.330	14.380	14.380	13,247,140
2025-07-08	14.270	14.730	14.260	14.550	14.550	21,673,870
2025-07-07	14.440	14.540	14.210	14.260	14.260	14,746,407
2025-07-04	14.760	14.780	14.480	14.500	14.500	15,029,100
2025-07-03	14.360	15.030	14.310	14.850	14.850	30,943,166
2025-07-02	14.470	14.520	14.210	14.310	14.310	13,294,100
2025-07-01	14.640	14.650	14.390	14.550	14.550	15,205,230
2025-06-30	14.570	14.670	14.400	14.630	14.630	14,372,762
2025-06-27	14.420	14.730	14.290	14.490	14.490	18,235,693
2025-06-26	14.560	14.610	14.350	14.380	14.380	14,379,041
2025-06-25	14.400	14.570	14.250	14.530	14.530	18,289,480
2025-06-24	14.090	14.340	14.050	14.340	14.340	16,252,949
2025-06-23	13.890	14.140	13.820	14.010	14.010	10,891,102
2025-06-20	14.230	14.290	13.960	14.000	14.000	13,809,084
2025-06-19	14.450	14.590	14.180	14.240	14.240	13,271,647
2025-06-18	14.000	14.600	13.960	14.520	14.520	28,548,289
2025-06-17	14.050	14.410	13.970	14.060	14.060	17,812,438
2025-06-16	13.820	14.110	13.800	13.930	13.930	13,981,159
2025-06-13	14.270	14.400	13.850	13.880	13.880	16,849,712
2025-06-12	14.380	14.780	14.290	14.310	14.310	14,057,800
2025-06-11	14.090	14.580	14.090	14.460	14.460	17,275,110
2025-06-10	14.600	14.690	13.930	14.070	14.070	26,889,265
2025-06-09	14.790	14.830	14.500	14.600	14.600	21,233,553
2025-06-06	14.720	15.000	14.450	14.650	14.650	26,081,773
2025-06-05	14.330	15.520	14.140	15.030	15.030	54,174,681
2025-06-04	13.490	14.630	13.490	14.410	14.410	40,370,188
2025-06-03	13.520	13.590	13.470	13.480	13.480	10,992,563
2025-05-30	13.660	13.670	13.480	13.520	13.520	20,485,469
2025-05-29	13.580	13.910	13.550	13.770	13.770	13,533,357
2025-05-28	13.560	13.660	13.440	13.470	13.470	6,109,089
2025-05-27	13.670	13.670	13.480	13.520	13.520	7,761,122
2025-05-26	13.470	13.670	13.470	13.670	13.670	7,208,395
2025-05-23	13.730	13.830	13.510	13.520	13.520	9,180,399
2025-05-22	13.790	13.920	13.720	13.720	13.720	6,343,300
2025-05-21	13.970	13.970	13.730	13.830	13.830	10,000,143
2025-05-20	13.990	14.070	13.850	14.000	14.000	9,982,692
2025-05-19	14.000	14.070	13.840	14.000	14.000	8,003,943
2025-05-16	13.950	14.180	13.930	14.060	14.060	9,416,300
2025-05-15	14.320	14.340	13.970	13.980	13.980	12,115,939
2025-05-14	14.420	14.580	14.250	14.360	14.360	16,394,504
2025-05-13	14.980	15.060	14.410	14.450	14.450	25,569,449
2025-05-12	14.300	14.580	14.180	14.550	14.550	21,453,607
2025-05-09	14.180	14.180	13.920	14.010	14.010	11,695,876
2025-05-08	13.910	14.240	13.900	14.200	14.200	15,389,475
2025-05-07	14.140	14.230	13.850	13.960	13.960	18,250,905
2025-05-06	13.930	14.050	13.820	14.000	14.000	19,308,988
2025-04-30	13.410	13.860	13.370	13.830	13.830	18,073,930
2025-04-29	13.410	13.510	13.300	13.400	13.400	8,969,708
2025-04-28	13.510	13.630	13.330	13.400	13.400	12,164,604

← NewerPage 6 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.