Universal Scientific Industrial Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	13.420	13.640	13.420	13.440	13.440	13,402,147
2025-04-24	13.530	13.600	13.330	13.380	13.380	11,392,715
2025-04-23	13.460	13.660	13.380	13.580	13.580	20,474,218
2025-04-22	13.320	13.410	13.210	13.220	13.220	11,206,234
2025-04-21	13.110	13.470	12.990	13.410	13.410	13,683,310
2025-04-18	12.970	13.170	12.900	13.110	13.110	9,018,700
2025-04-17	12.890	13.170	12.890	13.000	13.000	11,981,792
2025-04-16	13.150	13.220	12.830	13.000	13.000	17,604,300
2025-04-15	13.580	13.650	13.150	13.280	13.280	24,072,362
2025-04-14	13.950	14.100	13.560	13.580	13.580	38,558,741
2025-04-11	13.110	13.600	13.070	13.330	13.330	31,512,066
2025-04-10	13.550	13.840	13.230	13.260	13.260	41,412,509
2025-04-09	11.970	12.700	11.820	12.580	12.580	36,047,383
2025-04-08	13.500	13.610	12.510	12.560	12.560	43,956,659
2025-04-07	14.250	14.440	13.900	13.900	13.900	10,954,177
2025-04-03	16.200	16.260	15.220	15.440	15.440	36,327,477
2025-04-02	16.350	16.680	16.350	16.390	16.390	12,547,854
2025-04-01	17.380	17.410	16.370	16.480	16.480	33,364,200
2025-03-31	17.230	17.500	16.920	17.440	17.440	23,782,142
2025-03-28	17.060	17.620	17.010	17.250	17.250	18,872,216
2025-03-27	17.000	17.200	16.870	17.030	17.030	9,760,641
2025-03-26	16.860	17.250	16.850	17.100	17.100	12,201,764
2025-03-25	17.060	17.250	16.810	16.950	16.950	12,676,177
2025-03-24	16.960	17.350	16.800	17.150	17.150	13,993,848
2025-03-21	17.100	17.330	16.840	16.980	16.980	15,141,364
2025-03-20	17.280	17.500	17.120	17.170	17.170	12,089,039
2025-03-19	17.410	17.460	17.000	17.370	17.370	15,174,223
2025-03-18	17.460	17.650	17.360	17.520	17.520	15,011,596
2025-03-17	17.550	17.600	17.260	17.390	17.390	16,175,350
2025-03-14	17.090	17.500	16.970	17.480	17.480	24,472,810
2025-03-13	17.450	17.480	16.880	17.020	17.020	25,540,944
2025-03-12	17.610	17.650	17.370	17.420	17.420	26,263,760
2025-03-11	17.330	17.760	17.280	17.500	17.500	27,024,795
2025-03-10	17.780	17.840	17.290	17.680	17.680	19,716,247
2025-03-07	18.060	18.170	17.670	17.790	17.790	25,943,468
2025-03-06	18.310	18.410	18.020	18.190	18.190	29,062,890
2025-03-05	17.910	18.460	17.820	18.200	18.200	23,050,849
2025-03-04	17.700	18.230	17.550	17.890	17.890	17,066,201
2025-03-03	18.090	18.300	17.600	17.800	17.800	28,819,610
2025-02-28	19.050	19.070	17.900	18.000	18.000	39,359,052
2025-02-27	19.390	19.550	18.820	19.280	19.280	32,483,228
2025-02-26	19.510	19.840	19.200	19.560	19.560	30,547,125
2025-02-25	18.520	20.170	18.520	19.570	19.570	51,646,663
2025-02-24	18.700	19.000	18.250	18.840	18.840	37,426,878
2025-02-21	18.200	19.140	18.160	18.820	18.820	53,246,396
2025-02-20	17.440	19.040	17.300	18.430	18.430	80,032,587
2025-02-19	16.580	17.580	16.270	17.360	17.360	47,441,726
2025-02-18	16.900	17.090	16.390	16.510	16.510	24,493,934
2025-02-17	17.200	17.420	16.930	17.070	17.070	34,429,099
2025-02-14	16.920	17.250	16.830	17.110	17.110	33,651,970
2025-02-13	17.570	17.600	16.810	17.000	17.000	55,325,286
2025-02-12	15.790	17.460	15.430	17.460	17.460	63,072,020
2025-02-11	15.870	16.010	15.760	15.870	15.870	13,939,350
2025-02-10	16.030	16.100	15.710	15.890	15.890	22,702,332
2025-02-07	15.980	16.390	15.820	16.130	16.130	28,829,087
2025-02-06	15.300	16.020	15.290	15.950	15.950	23,533,911
2025-02-05	15.850	15.880	15.310	15.350	15.350	21,517,284
2025-01-27	15.810	15.880	15.460	15.620	15.620	18,518,002
2025-01-24	15.450	15.850	15.440	15.780	15.780	16,673,052
2025-01-23	15.920	16.030	15.500	15.520	15.520	23,945,939

← NewerPage 7 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.