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
2023-04-28	81.670	84.780	80.350	80.800	47.522	2,312,454
2023-04-27	84.910	88.000	81.310	82.000	48.228	1,784,033
2023-04-26	88.350	89.450	83.800	84.920	49.945	2,298,062
2023-04-25	91.080	92.340	87.000	88.320	51.945	2,547,658
2023-04-24	91.970	94.300	90.000	91.810	53.997	3,215,914
2023-04-21	102.21	102.89	92.350	92.990	54.691	5,091,532
2023-04-20	98.890	105.82	98.890	103.92	61.120	4,444,334
2023-04-19	105.00	108.00	101.25	101.79	59.867	5,787,045
2023-04-18	97.900	101.00	95.000	99.350	58.432	2,457,711
2023-04-17	101.20	102.50	96.200	98.000	57.638	3,958,106
2023-04-14	101.21	108.00	94.000	103.88	61.096	5,757,490
2023-04-13	108.00	108.35	99.800	100.84	59.308	4,855,207
2023-04-12	102.30	119.00	100.99	111.88	65.801	5,369,356
2023-04-11	109.12	110.11	99.450	104.00	61.167	4,874,776
2023-04-10	105.99	112.74	99.800	107.77	63.384	7,146,482
2023-04-07	102.15	104.74	96.980	103.90	61.108	5,235,077
2023-04-06	92.900	108.00	92.340	102.49	60.279	12,105,132
2023-04-04	84.200	90.310	80.660	90.000	52.933	8,090,249
2023-04-03	90.800	94.800	83.060	84.000	49.404	8,379,739
2023-03-31	80.310	84.970	80.150	84.600	49.757	3,611,423
2023-03-30	81.600	83.000	79.090	81.790	48.104	4,338,324
2023-03-29	79.300	81.360	74.080	80.790	47.516	7,222,392
2023-03-28	83.200	84.800	80.400	81.760	48.087	2,141,456
2023-03-27	83.500	84.600	80.580	83.170	48.916	2,206,688
2023-03-24	86.660	86.660	81.150	85.090	50.045	3,036,264
2023-03-23	82.280	90.990	79.810	88.100	51.815	4,353,602
2023-03-22	81.950	88.770	80.160	84.600	49.757	4,100,318
2023-03-21	81.790	83.000	79.400	80.530	47.363	1,409,551
2023-03-20	79.080	86.600	77.320	80.810	47.528	6,309,175
2023-03-17	71.950	77.980	71.950	76.720	45.122	1,927,757
2023-03-16	71.110	73.120	70.800	72.000	42.346	1,104,974
2023-03-15	73.500	75.470	71.710	72.000	42.346	1,171,203
2023-03-14	70.330	75.210	69.720	74.060	43.558	1,675,198
2023-03-13	70.230	71.270	69.540	71.020	41.770	565,426
2023-03-10	69.690	75.010	68.680	70.930	41.717	2,304,686
2023-03-09	69.000	71.110	68.010	69.700	40.994	1,001,248
2023-03-08	69.680	69.680	67.770	68.620	40.358	512,833
2023-03-07	70.100	71.370	68.320	69.000	40.582	706,469
2023-03-06	69.080	71.400	68.030	71.050	41.788	937,808
2023-03-03	70.300	72.880	68.300	69.640	40.958	1,252,425
2023-03-02	73.010	73.020	68.500	70.250	41.317	1,705,989
2023-03-01	68.810	73.720	68.310	72.890	42.870	2,334,868
2023-02-28	68.440	69.680	67.500	69.480	40.864	681,130
2023-02-27	70.110	71.360	68.000	68.610	40.352	1,125,225
2023-02-24	70.000	74.350	70.000	70.530	41.482	1,971,596
2023-02-23	69.060	70.650	68.050	68.710	40.411	803,062
2023-02-22	70.980	71.970	68.340	69.280	40.747	807,184
2023-02-21	70.890	72.960	68.770	69.850	41.082	935,960
2023-02-20	67.520	72.490	66.410	72.320	42.534	1,901,824
2023-02-17	70.560	70.880	67.300	67.740	39.841	1,426,905
2023-02-16	76.290	77.500	69.660	70.200	41.288	2,682,403
2023-02-15	77.000	78.600	75.310	76.820	45.181	1,640,650
2023-02-14	75.000	79.200	74.200	78.200	45.993	3,353,292
2023-02-13	74.600	75.860	72.500	74.210	43.646	2,058,827
2023-02-10	77.190	77.990	74.060	74.280	43.687	1,881,940
2023-02-09	68.900	79.470	67.800	78.200	45.993	2,765,571
2023-02-08	68.310	69.780	68.080	68.510	40.294	414,497
2023-02-07	71.790	71.790	68.000	69.000	40.582	1,272,568
2023-02-06	71.660	72.520	69.810	71.000	41.758	892,654
2023-02-03	70.720	72.980	69.600	71.600	42.111	1,367,978

← NewerPage 15 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.