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
2023-10-30	46.410	49.600	46.410	49.040	28.896	2,317,828
2023-10-27	44.880	47.500	44.300	46.870	27.617	2,489,724
2023-10-26	44.660	45.600	44.000	45.140	26.598	1,836,857
2023-10-25	44.500	45.700	43.960	45.220	26.645	1,326,815
2023-10-24	43.320	45.580	42.740	44.870	26.439	1,769,451
2023-10-23	44.700	44.720	43.040	43.190	25.449	1,271,583
2023-10-20	46.740	47.350	44.700	44.700	26.339	1,742,822
2023-10-19	45.810	48.340	45.670	46.860	27.612	1,822,987
2023-10-18	47.500	47.500	46.000	46.140	27.187	1,655,676
2023-10-17	47.550	48.080	46.420	47.650	28.077	1,476,505
2023-10-16	49.820	49.900	47.280	47.770	28.148	1,926,583
2023-10-13	50.350	50.580	49.550	49.880	29.391	1,886,636
2023-10-12	51.250	51.250	48.780	50.800	29.933	2,604,070
2023-10-11	49.890	51.550	48.630	50.740	29.898	2,564,517
2023-10-10	48.880	49.940	48.630	49.310	29.055	1,772,035
2023-10-09	49.890	49.890	48.310	48.780	28.743	1,673,429
2023-09-28	47.970	50.000	47.680	49.510	29.173	2,889,883
2023-09-27	48.570	48.980	47.190	47.650	28.077	1,706,998
2023-09-26	48.600	49.200	47.680	47.760	28.142	1,590,918
2023-09-25	50.030	50.180	48.180	48.600	28.637	2,130,319
2023-09-22	47.310	50.080	46.920	50.000	29.462	2,437,573
2023-09-21	48.120	48.760	47.380	47.550	28.018	1,559,464
2023-09-20	48.280	49.650	47.770	48.020	28.295	1,548,230
2023-09-19	49.560	49.580	48.060	49.030	28.890	1,725,422
2023-09-18	50.000	50.980	49.020	49.370	29.091	1,651,855
2023-09-15	50.290	52.600	48.850	50.570	29.798	2,209,304
2023-09-14	50.780	51.460	49.810	50.200	29.580	2,038,751
2023-09-13	52.540	53.000	50.200	51.290	30.222	2,923,196
2023-09-12	53.600	53.990	52.600	53.220	31.359	2,139,141
2023-09-11	53.790	54.500	52.130	53.670	31.624	3,256,325
2023-09-08	51.810	53.970	51.470	53.400	31.465	2,793,823
2023-09-07	55.000	55.050	52.050	52.400	30.876	4,195,898
2023-09-06	52.550	55.350	51.600	55.200	32.526	5,041,391
2023-09-05	52.000	54.020	51.900	52.260	30.794	3,490,566
2023-09-04	52.350	53.450	50.670	52.440	30.900	3,663,553
2023-09-01	54.300	55.650	52.250	52.510	30.941	3,971,300
2023-08-31	50.280	55.210	50.280	54.100	31.878	6,434,238
2023-08-30	50.150	52.010	50.010	51.050	30.081	3,478,929
2023-08-29	46.450	49.940	45.630	49.550	29.197	2,736,731
2023-08-28	50.300	50.300	46.180	46.450	27.370	2,212,630
2023-08-25	48.490	48.590	46.910	47.230	27.830	1,812,935
2023-08-24	49.600	50.500	48.690	48.840	28.778	1,926,424
2023-08-23	51.030	51.040	48.500	48.610	28.643	1,996,691
2023-08-22	51.020	51.670	49.100	50.660	29.851	2,182,133
2023-08-21	49.600	51.500	49.350	50.200	29.580	2,384,407
2023-08-18	51.010	51.750	49.630	49.840	29.368	2,222,802
2023-08-17	51.490	52.190	50.210	50.880	29.980	3,902,975
2023-08-16	53.160	53.440	50.910	51.390	30.281	2,840,403
2023-08-15	55.500	56.000	52.370	52.960	31.206	2,398,843
2023-08-14	53.600	54.510	52.370	54.380	32.043	3,064,035
2023-08-11	56.030	56.070	53.680	53.710	31.648	2,425,613
2023-08-10	55.650	56.580	54.860	55.500	32.703	1,801,141
2023-08-09	56.410	56.660	55.170	55.400	32.644	2,587,646
2023-08-08	58.000	59.300	56.580	56.820	33.480	2,480,198
2023-08-07	57.990	59.080	57.660	58.170	34.276	2,270,205
2023-08-04	57.100	58.390	57.100	57.850	34.087	2,033,801
2023-08-03	57.530	58.700	56.940	57.300	33.763	2,708,492
2023-08-02	57.190	59.500	57.000	58.200	34.294	2,160,693
2023-08-01	57.570	58.550	56.300	58.100	34.235	3,930,078
2023-07-31	58.430	58.980	57.380	57.760	34.034	3,433,037

← NewerPage 13 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.