Universal Scientific Industrial Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	15.850	16.050	15.700	15.810	15.810	21,748,850
2025-01-21	15.540	16.140	15.460	15.960	15.960	26,031,303
2025-01-20	15.400	15.800	15.360	15.540	15.540	29,224,965
2025-01-17	14.500	15.380	14.400	15.330	15.330	33,334,476
2025-01-16	14.740	14.830	14.500	14.590	14.590	18,766,600
2025-01-15	14.690	14.880	14.440	14.570	14.570	19,789,900
2025-01-14	14.520	14.950	14.130	14.850	14.850	32,946,090
2025-01-13	14.740	14.810	14.400	14.540	14.540	14,974,542
2025-01-10	15.200	15.250	14.890	14.890	14.890	13,626,004
2025-01-09	15.540	15.640	15.170	15.190	15.190	16,439,008
2025-01-08	15.740	15.740	15.050	15.360	15.360	20,578,000
2025-01-07	15.550	15.970	15.530	15.850	15.850	19,767,561
2025-01-06	15.660	16.010	15.430	15.600	15.600	18,677,452
2025-01-03	16.020	16.400	15.600	15.720	15.720	26,455,190
2025-01-02	16.470	16.530	15.850	16.020	16.020	21,636,440
2024-12-31	16.880	16.990	16.500	16.500	16.500	25,497,274
2024-12-30	16.340	17.300	16.290	16.940	16.940	37,792,189
2024-12-27	16.000	16.770	15.840	16.450	16.450	40,447,170
2024-12-26	15.690	16.090	15.610	15.930	15.930	18,274,182
2024-12-25	15.670	15.800	15.500	15.690	15.690	16,223,866
2024-12-24	15.440	15.750	15.250	15.710	15.710	23,366,772
2024-12-23	15.650	16.000	15.310	15.350	15.350	32,336,654
2024-12-20	15.130	15.690	15.060	15.500	15.500	43,511,674
2024-12-19	14.470	15.350	14.380	15.290	15.290	44,124,753
2024-12-18	14.080	14.630	14.020	14.630	14.630	22,995,338
2024-12-17	14.090	14.260	14.010	14.050	14.050	10,264,153
2024-12-16	14.310	14.340	14.000	14.080	14.080	11,696,868
2024-12-13	14.400	14.490	14.260	14.310	14.310	14,282,704
2024-12-12	14.570	14.590	14.350	14.510	14.510	13,256,328
2024-12-11	14.200	14.580	14.190	14.540	14.540	17,694,659
2024-12-10	14.510	14.570	14.180	14.190	14.190	19,319,830
2024-12-09	14.260	14.370	14.120	14.210	14.210	12,641,391
2024-12-06	14.020	14.260	13.960	14.250	14.250	16,104,368
2024-12-05	13.960	14.070	13.900	14.000	14.000	10,191,654
2024-12-04	14.200	14.240	13.890	13.940	13.940	15,292,566
2024-12-03	14.360	14.380	14.090	14.200	14.200	14,889,018
2024-12-02	14.180	14.480	14.150	14.360	14.360	19,665,821
2024-11-29	13.940	14.280	13.910	14.180	14.180	16,857,450
2024-11-28	14.180	14.220	13.920	13.930	13.930	18,199,112
2024-11-27	14.320	14.320	13.680	14.200	14.200	29,478,375
2024-11-26	14.220	14.400	13.820	14.310	14.310	30,325,129
2024-11-25	14.120	14.170	13.720	13.880	13.880	16,797,867
2024-11-22	14.840	14.920	14.080	14.090	14.090	24,619,700
2024-11-21	15.110	15.110	14.700	14.850	14.850	20,680,400
2024-11-20	15.170	15.330	14.980	15.120	15.120	17,767,528
2024-11-19	15.000	15.270	14.810	15.130	15.130	15,741,241
2024-11-18	15.500	15.600	14.880	15.000	15.000	18,073,048
2024-11-15	15.480	15.820	15.430	15.460	15.460	18,088,255
2024-11-14	15.930	16.020	15.470	15.510	15.510	16,296,487
2024-11-13	15.880	16.040	15.580	15.980	15.980	21,230,799
2024-11-12	16.010	16.310	15.700	15.870	15.870	29,539,046
2024-11-11	15.490	16.110	15.460	15.970	15.970	30,622,801
2024-11-08	15.620	15.880	15.410	15.540	15.540	27,606,219
2024-11-07	14.940	15.450	14.860	15.450	15.450	25,473,466
2024-11-06	15.300	15.420	14.980	15.030	15.030	24,773,139
2024-11-05	14.740	15.180	14.680	15.150	15.150	19,877,505
2024-11-04	14.480	14.950	14.480	14.780	14.780	15,755,973
2024-11-01	14.760	15.130	14.500	14.530	14.530	21,284,460
2024-10-31	14.880	15.000	14.480	14.880	14.880	26,046,024
2024-10-30	15.000	15.320	14.800	15.000	15.000	26,589,833

← NewerPage 8 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.