Suzhou UIGreen Micro & Nano Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	25.960	26.450	25.410	25.980	19.936	1,374,227
2024-07-24	26.440	27.240	25.580	25.930	19.897	2,072,060
2024-07-23	28.630	28.890	26.800	26.850	20.603	1,632,732
2024-07-22	28.580	29.300	28.000	28.740	22.054	1,894,807
2024-07-19	26.530	28.530	26.360	28.120	21.578	2,868,105
2024-07-18	27.000	27.380	25.900	26.760	20.534	2,982,638
2024-07-17	28.520	28.800	27.600	27.740	21.286	2,077,537
2024-07-16	27.840	28.880	27.360	28.580	21.931	2,139,776
2024-07-15	28.850	29.320	28.000	28.130	21.586	1,553,565
2024-07-12	29.200	29.290	28.010	29.180	22.391	2,760,258
2024-07-11	28.100	29.380	28.100	29.300	22.483	2,256,004
2024-07-10	27.150	28.270	27.030	27.670	21.233	2,007,909
2024-07-09	25.860	27.520	25.840	27.250	20.910	2,117,077
2024-07-08	27.450	27.630	26.300	26.450	20.296	1,530,738
2024-07-05	27.380	27.380	27.380	27.380	21.010	0
2024-07-04	28.310	28.560	27.180	27.380	21.010	1,628,195
2024-07-03	28.570	28.990	27.800	28.310	21.724	2,125,505
2024-07-02	29.660	29.750	28.220	28.520	21.885	2,293,088
2024-07-01	29.880	30.500	28.720	29.600	22.714	2,252,121
2024-06-28	29.850	31.590	29.540	30.650	23.519	2,153,100
2024-06-27	30.270	31.100	29.850	29.870	22.921	1,985,204
2024-06-26	30.190	30.730	29.010	30.470	23.381	2,521,876
2024-06-25	32.970	32.970	29.470	29.620	22.729	4,748,087
2024-06-24	34.410	35.110	32.200	32.350	24.824	2,996,123
2024-06-21	34.800	35.130	33.300	34.790	26.696	2,732,453
2024-06-20	35.130	36.980	34.810	34.820	26.719	4,637,904
2024-06-19	34.800	35.440	34.000	34.800	26.704	2,169,261
2024-06-18	34.810	35.980	34.610	34.930	26.803	2,275,362
2024-06-17	34.010	35.500	33.810	35.000	26.857	2,339,706
2024-06-14	34.660	35.190	33.410	34.370	26.374	2,508,071
2024-06-13	33.690	35.400	33.600	34.700	26.627	3,281,059
2024-06-12	32.820	34.340	32.820	33.390	25.622	2,250,093
2024-06-11	31.230	33.170	30.830	33.150	25.438	3,187,411
2024-06-07	33.300	34.090	31.150	31.590	24.241	3,806,448
2024-06-06	34.210	35.980	33.060	33.060	25.369	4,205,917
2024-06-05	33.650	34.920	33.110	33.670	25.837	2,561,980
2024-06-04	35.000	35.700	33.180	33.980	26.075	3,506,295
2024-06-03	43.550	47.860	43.550	45.760	26.963	6,130,135
2024-05-31	43.600	43.800	42.620	43.540	25.655	2,291,018
2024-05-30	42.600	44.360	42.000	43.840	25.832	3,862,151
2024-05-29	44.100	44.900	43.100	43.360	25.549	3,482,817
2024-05-28	44.880	44.950	43.230	43.270	25.496	4,091,052
2024-05-27	47.610	47.990	43.500	44.820	26.410	6,696,856
2024-05-24	50.410	51.480	47.790	47.900	28.224	5,335,441
2024-05-23	51.220	54.850	50.000	50.820	29.945	7,266,261
2024-05-22	48.030	50.690	46.800	50.000	29.462	4,707,991
2024-05-21	48.760	50.300	47.170	47.800	28.165	3,996,697
2024-05-20	51.090	51.200	48.020	49.390	29.102	6,674,362
2024-05-17	44.370	52.500	43.710	50.010	29.468	6,782,916
2024-05-16	43.200	45.000	43.200	44.000	25.926	2,245,332
2024-05-15	43.960	44.210	42.830	42.950	25.308	1,681,593
2024-05-14	44.910	45.660	43.880	43.960	25.903	1,656,821
2024-05-13	43.420	46.120	42.300	44.930	26.474	3,384,328
2024-05-10	46.110	46.330	43.500	43.940	25.891	2,842,456
2024-05-09	46.690	47.480	45.610	46.360	27.317	2,271,747
2024-05-08	48.210	49.280	46.350	46.660	27.494	2,987,227
2024-05-07	45.700	49.510	45.700	48.000	28.283	3,567,414
2024-05-06	43.030	46.270	43.030	45.700	26.928	3,997,181
2024-04-30	42.210	43.930	42.000	42.860	25.255	4,270,597
2024-04-29	43.000	44.980	42.210	44.410	26.168	3,863,081

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0800 CNY
2025-06-06	0.0800 CNY
2024-06-04	0.0800 CNY
2023-06-13	0.1600 CNY
2022-05-09	0.5100 CNY
2021-05-25	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.