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
2024-04-26	40.630	43.390	40.630	42.350	24.954	4,140,102
2024-04-25	40.000	42.000	39.630	40.630	23.941	3,447,943
2024-04-24	37.360	40.770	37.360	40.060	23.605	3,495,874
2024-04-23	37.950	38.510	37.100	37.490	22.090	2,136,378
2024-04-22	37.010	38.490	35.130	37.400	22.037	2,554,468
2024-04-19	38.870	39.470	36.540	37.600	22.155	3,372,809
2024-04-18	39.280	40.880	38.450	39.440	23.240	3,883,596
2024-04-17	33.220	39.360	33.220	39.360	23.192	6,837,243
2024-04-16	36.500	36.980	32.500	32.800	19.327	3,423,417
2024-04-15	39.750	40.280	36.000	36.990	21.796	4,435,841
2024-04-12	39.880	41.790	39.270	40.790	24.035	3,742,477
2024-04-11	38.610	40.390	38.080	39.210	23.104	2,946,330
2024-04-10	40.740	40.890	38.910	39.300	23.157	3,381,259
2024-04-09	39.490	42.990	39.400	40.730	24.000	4,966,186
2024-04-08	40.860	41.200	39.220	39.450	23.245	4,019,732
2024-04-03	43.410	44.000	39.390	41.800	24.630	8,075,629
2024-04-02	38.620	46.300	38.010	43.300	25.514	11,475,843
2024-04-01	38.550	39.500	37.290	38.580	22.733	4,110,436
2024-03-29	37.100	38.310	35.820	37.800	22.273	3,070,077
2024-03-28	36.980	38.990	36.000	37.700	22.214	5,111,080
2024-03-27	40.040	40.170	36.190	36.710	21.631	5,717,437
2024-03-26	43.590	43.590	39.000	39.650	23.363	5,176,441
2024-03-25	47.300	47.300	42.650	42.780	25.208	6,658,383
2024-03-22	41.000	46.190	41.000	46.180	27.211	8,773,633
2024-03-21	41.870	44.330	40.710	42.600	25.101	6,966,477
2024-03-20	42.000	43.370	40.550	42.220	24.878	6,457,860
2024-03-19	40.050	42.580	39.570	41.960	24.724	5,509,574
2024-03-18	38.610	40.880	38.590	40.520	23.876	4,313,682
2024-03-15	37.670	38.700	36.800	38.620	22.756	2,917,484
2024-03-14	38.650	38.650	37.070	37.900	22.332	3,603,597
2024-03-13	38.590	39.610	38.100	38.650	22.774	4,878,308
2024-03-12	38.210	38.980	37.540	38.030	22.409	3,982,444
2024-03-11	37.500	37.800	36.800	37.650	22.185	3,839,500
2024-03-08	37.460	39.200	36.680	38.700	22.803	4,095,958
2024-03-07	38.010	39.240	36.600	36.950	21.772	3,636,450
2024-03-06	38.560	39.150	36.800	37.700	22.214	3,898,895
2024-03-05	39.900	40.000	38.150	38.560	22.721	6,326,582
2024-03-04	38.750	40.840	38.050	40.840	24.064	7,839,173
2024-03-01	36.270	40.880	36.200	38.950	22.951	9,442,004
2024-02-29	32.080	35.990	32.080	35.730	21.053	6,730,997
2024-02-28	39.250	39.820	33.180	33.300	19.622	8,625,545
2024-02-27	38.000	40.000	37.400	39.700	23.393	7,306,407
2024-02-26	39.000	39.660	35.590	38.950	22.951	7,993,967
2024-02-23	35.510	39.380	35.080	39.380	23.204	10,222,896
2024-02-22	31.800	32.980	31.000	32.820	19.339	3,329,962
2024-02-21	30.370	31.660	29.810	30.800	18.149	2,973,588
2024-02-20	30.510	31.090	29.510	30.620	18.042	3,049,757
2024-02-19	29.580	31.990	29.570	31.320	18.455	4,714,892
2024-02-08	23.790	28.090	23.710	28.000	16.499	4,249,638
2024-02-07	25.700	25.950	24.100	24.500	14.436	5,763,378
2024-02-06	24.950	26.480	22.500	25.700	15.143	5,989,944
2024-02-05	28.310	28.380	24.000	24.990	14.725	4,193,375
2024-02-02	30.650	31.900	28.010	28.900	17.029	2,879,171
2024-02-01	30.740	31.500	29.570	30.650	18.060	2,134,142
2024-01-31	33.210	34.000	30.820	31.020	18.278	2,396,352
2024-01-30	34.850	34.850	33.190	33.240	19.586	1,763,334
2024-01-29	35.630	36.830	34.700	34.870	20.547	1,927,901
2024-01-26	37.500	37.550	35.600	36.000	21.213	2,537,249
2024-01-25	35.150	37.780	34.910	37.660	22.191	2,614,331
2024-01-24	35.200	35.830	33.680	35.150	20.712	1,835,443

← NewerPage 11 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.