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
2024-01-23	34.650	35.480	34.320	35.210	20.747	2,122,393
2024-01-22	38.160	38.160	34.700	34.940	20.588	2,754,505
2024-01-19	38.980	39.280	37.610	37.690	22.208	1,370,015
2024-01-18	38.590	39.190	37.420	38.980	22.968	1,597,886
2024-01-17	40.150	40.170	38.680	38.680	22.792	1,236,801
2024-01-16	40.600	41.100	39.300	40.000	23.569	1,266,859
2024-01-15	40.920	40.920	40.920	40.920	24.112	0
2024-01-12	41.040	41.610	40.710	40.920	24.112	1,614,379
2024-01-11	41.280	41.900	40.720	41.430	24.412	1,568,860
2024-01-10	41.420	41.790	40.130	41.250	24.306	1,738,819
2024-01-09	40.580	42.170	40.580	41.430	24.412	1,735,655
2024-01-08	41.730	42.110	40.410	40.570	23.905	1,394,873
2024-01-05	43.580	43.970	41.610	41.850	24.660	1,768,564
2024-01-04	44.450	44.450	43.290	43.430	25.591	1,137,464
2024-01-03	44.950	44.990	43.500	44.150	26.015	1,699,923
2024-01-02	45.820	46.440	44.570	45.000	26.516	3,214,657
2023-12-29	44.600	46.700	44.220	45.820	26.999	3,537,859
2023-12-28	43.680	45.330	43.010	44.620	26.292	2,383,917
2023-12-27	42.980	43.980	42.250	43.680	25.738	1,646,550
2023-12-26	44.050	44.090	42.440	42.970	25.319	1,116,904
2023-12-25	44.500	45.080	44.110	44.310	26.109	978,138
2023-12-22	45.650	45.990	43.960	44.200	26.044	1,724,950
2023-12-21	45.510	46.250	44.560	45.690	26.922	1,343,671
2023-12-20	46.520	47.100	45.610	45.800	26.987	819,886
2023-12-19	45.800	46.790	45.510	46.370	27.323	1,045,917
2023-12-18	46.670	46.690	45.530	45.780	26.975	1,419,469
2023-12-15	47.320	47.800	46.460	46.670	27.500	1,112,657
2023-12-14	47.760	48.400	47.100	47.320	27.883	1,039,055
2023-12-13	48.520	48.800	47.620	47.740	28.130	903,404
2023-12-12	49.590	50.000	48.760	48.870	28.796	1,114,710
2023-12-11	49.250	49.690	48.230	49.390	29.102	1,860,473
2023-12-08	48.200	50.540	48.200	49.250	29.020	2,081,333
2023-12-07	47.980	48.980	47.500	48.390	28.513	1,515,865
2023-12-06	49.500	49.820	47.910	47.930	28.242	1,352,224
2023-12-05	50.190	50.580	48.810	48.840	28.778	1,703,312
2023-12-04	50.700	50.750	49.600	50.230	29.597	1,520,253
2023-12-01	49.490	50.800	49.000	50.200	29.580	1,637,753
2023-11-30	50.790	51.380	49.000	49.490	29.161	1,655,272
2023-11-29	51.250	52.500	50.800	50.800	29.933	1,656,977
2023-11-28	50.790	52.100	50.030	51.240	30.192	1,475,476
2023-11-27	49.700	52.110	49.700	50.850	29.963	2,037,090
2023-11-24	51.490	51.490	49.920	50.380	29.686	1,579,969
2023-11-23	51.240	51.980	50.300	51.520	30.357	1,628,144
2023-11-22	52.980	53.150	51.180	51.240	30.192	1,942,315
2023-11-21	54.050	54.320	52.500	52.730	31.070	1,665,479
2023-11-20	55.530	55.530	53.520	53.740	31.666	1,943,527
2023-11-17	53.230	54.270	53.090	54.120	31.890	1,279,382
2023-11-16	54.730	55.470	53.460	53.560	31.559	1,571,030
2023-11-15	55.920	56.760	54.520	54.800	32.290	2,245,873
2023-11-14	53.880	56.640	53.280	55.920	32.950	3,097,014
2023-11-13	53.130	54.450	53.130	53.900	31.760	2,208,889
2023-11-10	53.090	54.250	52.300	52.930	31.188	1,674,526
2023-11-09	53.350	54.400	52.510	53.100	31.288	2,186,070
2023-11-08	53.640	54.380	53.000	53.300	31.406	2,149,053
2023-11-07	53.110	53.990	52.380	53.630	31.601	3,168,148
2023-11-06	54.130	55.240	52.620	53.100	31.288	4,964,358
2023-11-03	51.000	54.550	49.720	53.600	31.583	5,390,150
2023-11-02	50.990	51.700	49.220	49.950	29.432	3,701,191
2023-11-01	48.100	52.350	48.100	50.620	29.827	4,659,127
2023-10-31	49.470	49.870	47.510	48.100	28.342	1,462,159

← NewerPage 12 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.