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
2023-07-28	60.540	61.920	58.310	58.800	34.647	5,811,257
2023-07-27	65.640	66.590	60.780	61.000	35.943	6,588,510
2023-07-26	71.500	71.500	65.520	66.000	38.890	5,854,241
2023-07-25	73.150	73.670	70.630	72.000	42.425	2,510,488
2023-07-24	70.830	74.330	69.690	73.000	43.014	3,036,431
2023-07-21	70.600	72.450	69.490	71.670	42.231	1,617,588
2023-07-20	75.780	77.000	71.000	71.300	42.013	2,154,807
2023-07-19	72.970	76.900	72.690	74.770	44.057	3,625,458
2023-07-18	75.570	78.600	72.950	72.970	42.997	3,396,273
2023-07-17	76.200	76.750	74.510	75.770	44.646	2,295,146
2023-07-14	76.620	77.200	74.310	75.980	44.770	3,069,812
2023-07-13	73.200	76.000	71.460	75.180	44.299	3,225,255
2023-07-12	76.600	76.970	72.120	72.800	42.896	3,465,772
2023-07-11	73.190	77.290	72.420	76.450	45.047	2,774,958
2023-07-10	74.170	75.000	72.110	73.100	43.073	2,165,106
2023-07-07	73.350	77.310	73.350	74.600	43.957	4,957,780
2023-07-06	70.100	75.260	70.000	73.890	43.539	4,627,478
2023-07-05	75.330	75.330	69.010	70.030	41.264	5,035,255
2023-07-04	72.200	77.500	70.750	75.490	44.481	5,100,354
2023-07-03	72.410	75.000	70.600	71.080	41.883	5,841,528
2023-06-30	64.740	72.340	64.740	70.300	41.423	4,653,161
2023-06-29	65.000	67.220	63.000	66.150	38.978	3,677,316
2023-06-28	69.650	69.950	64.660	65.390	38.530	5,048,391
2023-06-27	72.070	72.070	68.060	69.500	40.952	4,498,257
2023-06-26	77.020	78.200	70.390	70.970	41.818	5,606,017
2023-06-21	92.940	92.940	78.770	78.900	46.491	6,981,210
2023-06-20	95.190	97.200	90.770	92.220	54.339	4,993,769
2023-06-19	98.110	99.000	94.600	96.290	56.738	6,523,038
2023-06-16	98.000	98.730	94.660	98.730	58.175	4,254,029
2023-06-15	99.000	100.60	97.020	98.420	57.993	4,200,973
2023-06-14	88.010	101.49	88.010	100.20	59.041	6,787,095
2023-06-13	85.000	89.500	84.000	88.880	52.371	2,739,332
2023-06-12	89.000	91.000	86.130	86.230	50.716	3,659,000
2023-06-09	84.560	86.760	82.000	86.090	50.633	2,725,860
2023-06-08	86.580	88.740	84.300	84.450	49.669	2,810,858
2023-06-07	85.730	89.280	83.220	86.970	51.151	3,816,047
2023-06-06	92.700	92.700	84.670	85.360	50.204	4,568,124
2023-06-05	95.490	98.130	93.110	93.280	54.862	3,750,448
2023-06-02	96.000	99.810	92.190	97.670	57.444	4,601,014
2023-06-01	95.500	97.000	93.310	94.440	55.544	3,753,273
2023-05-31	98.380	99.880	96.030	97.560	57.379	4,367,120
2023-05-30	94.680	97.880	92.030	97.400	57.285	4,168,207
2023-05-29	97.800	100.88	95.000	95.770	56.326	6,200,133
2023-05-26	92.640	98.300	89.880	95.500	56.168	6,452,056
2023-05-25	99.000	104.55	87.500	91.990	54.103	8,157,592
2023-05-24	86.000	92.770	84.580	89.430	52.598	2,898,497
2023-05-23	86.390	88.990	84.500	87.470	51.445	2,775,414
2023-05-22	89.000	90.000	83.300	86.000	50.580	4,803,875
2023-05-19	89.700	92.660	87.000	89.890	52.868	2,707,968
2023-05-18	81.000	92.000	81.000	89.740	52.780	5,101,439
2023-05-17	81.020	83.680	80.090	80.880	47.569	2,548,454
2023-05-16	76.370	85.000	76.080	81.790	48.104	4,355,834
2023-05-15	75.850	76.930	74.510	75.900	44.640	1,463,583
2023-05-12	76.200	78.780	75.170	75.400	44.346	1,180,912
2023-05-11	76.990	77.980	74.000	76.000	44.699	1,958,775
2023-05-10	79.000	81.870	76.020	76.350	44.905	2,160,492
2023-05-09	76.000	83.030	76.000	79.000	46.463	2,936,064
2023-05-08	77.600	78.450	75.160	76.840	45.193	1,159,517
2023-05-05	78.380	79.880	75.890	76.670	45.093	2,001,838
2023-05-04	80.340	81.870	77.610	78.380	46.099	3,034,841

← NewerPage 14 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.