Universal Scientific Industrial Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	15.450	15.680	15.250	15.350	15.350	24,207,211
2024-10-28	15.430	15.470	15.080	15.420	15.420	20,118,957
2024-10-25	15.100	15.500	14.960	15.410	15.410	18,406,502
2024-10-24	15.000	15.170	14.860	15.160	15.160	14,158,009
2024-10-23	15.300	15.350	15.020	15.090	15.090	16,318,645
2024-10-22	15.180	15.490	14.910	15.310	15.310	18,256,454
2024-10-21	15.320	15.690	15.100	15.240	15.240	20,923,591
2024-10-18	14.600	15.560	14.580	15.230	15.230	20,426,491
2024-10-17	14.730	14.980	14.560	14.580	14.580	12,767,539
2024-10-16	14.700	14.900	14.520	14.610	14.610	13,692,916
2024-10-15	15.350	15.610	14.920	14.960	14.960	14,739,622
2024-10-14	14.910	15.440	14.680	15.420	15.420	18,399,300
2024-10-11	15.570	15.640	14.650	14.900	14.900	17,933,968
2024-10-10	16.000	16.210	15.410	15.680	15.680	23,618,678
2024-10-09	16.300	16.690	15.500	15.850	15.850	30,260,809
2024-10-08	17.570	17.570	16.010	16.800	16.800	42,045,719
2024-09-30	15.020	15.970	14.760	15.970	15.970	36,399,461
2024-09-27	14.150	14.550	13.980	14.520	14.520	21,228,811
2024-09-26	13.580	13.990	13.410	13.970	13.970	16,445,160
2024-09-25	13.730	14.050	13.610	13.670	13.670	18,482,430
2024-09-24	13.290	13.760	13.100	13.720	13.720	18,563,371
2024-09-23	13.260	13.460	13.110	13.240	13.240	10,382,524
2024-09-20	13.280	13.450	13.150	13.220	13.220	8,400,713
2024-09-19	13.600	13.600	13.210	13.240	13.240	12,432,677
2024-09-18	13.470	13.580	13.290	13.450	13.450	6,184,993
2024-09-13	13.690	13.860	13.450	13.450	13.450	8,289,669
2024-09-12	13.990	14.050	13.540	13.620	13.620	9,380,852
2024-09-11	14.000	14.040	13.830	13.930	13.930	7,947,449
2024-09-10	14.210	14.330	13.690	14.050	14.050	17,250,199
2024-09-09	14.560	14.640	14.400	14.490	14.490	8,990,188
2024-09-06	14.950	15.020	14.680	14.680	14.680	6,542,000
2024-09-05	15.050	15.090	14.860	14.940	14.940	6,560,611
2024-09-04	15.160	15.160	14.680	15.050	15.050	9,966,100
2024-09-03	15.190	15.490	15.050	15.350	15.350	9,853,636
2024-09-02	15.720	15.900	14.970	15.080	15.080	15,085,402
2024-08-30	15.480	16.210	15.480	15.860	15.860	17,934,298
2024-08-29	15.010	15.700	14.880	15.540	15.540	11,504,899
2024-08-28	15.300	15.550	14.940	15.130	15.130	9,670,298
2024-08-27	15.710	15.740	15.200	15.250	15.250	8,765,943
2024-08-26	15.740	15.980	15.500	15.750	15.750	8,941,151
2024-08-23	15.540	15.850	15.440	15.760	15.760	8,929,837
2024-08-22	15.450	15.710	15.160	15.630	15.630	11,957,051
2024-08-21	15.050	15.590	15.030	15.500	15.500	11,301,136
2024-08-20	15.320	15.400	15.060	15.130	15.130	5,609,020
2024-08-19	15.180	15.570	15.110	15.350	15.350	8,613,854
2024-08-16	15.240	15.420	15.150	15.170	15.170	7,139,722
2024-08-15	15.090	15.490	15.080	15.170	15.170	9,158,500
2024-08-14	15.160	15.290	14.890	15.160	15.160	8,875,610
2024-08-13	14.900	15.250	14.900	15.160	15.160	7,361,146
2024-08-12	15.060	15.240	14.800	14.890	14.890	9,686,978
2024-08-09	14.980	15.430	14.810	15.140	15.140	15,952,339
2024-08-08	14.200	14.850	14.010	14.710	14.710	14,019,975
2024-08-07	14.110	14.530	14.020	14.330	14.330	12,695,008
2024-08-06	14.180	14.450	13.990	14.100	14.100	11,705,074
2024-08-05	14.690	14.850	13.920	14.010	14.010	22,363,997
2024-08-02	15.300	15.500	14.990	15.040	15.040	11,927,676
2024-08-01	16.160	16.190	15.470	15.510	15.510	20,183,049
2024-07-31	15.280	16.200	15.250	16.120	16.120	26,422,001
2024-07-30	15.130	15.470	15.090	15.340	15.340	13,745,707
2024-07-29	14.860	15.580	14.810	15.270	15.270	21,752,921

← NewerPage 9 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.