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
2022-11-02	58.810	61.470	58.100	61.000	35.877	1,180,241
2022-11-01	56.920	60.420	56.460	58.720	34.536	1,026,282
2022-10-31	53.640	58.680	53.640	56.920	33.477	1,952,893
2022-10-28	57.310	62.620	57.000	57.570	33.859	2,014,965
2022-10-27	64.480	64.970	57.920	58.130	34.189	3,203,449
2022-10-26	63.550	65.390	61.600	64.510	37.941	2,056,662
2022-10-25	61.000	65.980	59.610	63.590	37.400	1,757,120
2022-10-24	61.500	63.870	60.580	60.800	35.759	1,423,431
2022-10-21	63.450	63.450	58.000	60.580	35.630	1,514,848
2022-10-20	58.980	65.160	56.560	62.580	36.806	1,996,398
2022-10-19	58.470	60.870	58.270	58.580	34.453	967,362
2022-10-18	61.950	62.230	60.330	60.400	35.524	710,197
2022-10-17	59.990	62.800	59.460	61.750	36.318	992,545
2022-10-14	60.250	61.790	58.660	60.390	35.518	1,190,331
2022-10-13	59.900	62.660	58.760	59.560	35.030	1,176,368
2022-10-12	56.010	59.510	55.530	59.500	34.995	1,205,752
2022-10-11	61.640	61.640	56.530	57.360	33.736	1,340,099
2022-10-10	66.480	66.480	60.400	61.100	35.935	1,090,604
2022-09-30	69.700	70.000	66.120	66.480	39.100	882,399
2022-09-29	67.990	70.970	67.180	69.630	40.952	1,221,621
2022-09-28	71.670	72.080	67.100	67.210	39.529	924,656
2022-09-27	69.580	71.480	68.500	71.460	42.029	1,136,999
2022-09-26	67.710	70.380	67.710	68.500	40.288	1,176,148
2022-09-23	70.510	71.540	67.000	68.320	40.182	1,488,186
2022-09-22	72.180	74.280	70.000	71.220	41.888	1,388,458
2022-09-21	77.310	77.310	70.520	72.000	42.346	1,397,516
2022-09-20	79.510	79.510	76.010	76.650	45.081	755,010
2022-09-19	78.480	81.560	75.650	78.110	45.940	1,210,518
2022-09-16	80.600	82.750	79.120	79.900	46.993	694,696
2022-09-15	83.010	84.200	78.800	80.900	47.581	1,848,178
2022-09-14	80.640	85.100	80.200	83.520	49.122	1,622,780
2022-09-13	80.160	83.880	80.000	82.390	48.457	1,628,612
2022-09-09	80.000	81.130	78.000	80.150	47.140	744,997
2022-09-08	83.650	83.650	80.110	80.360	47.263	1,449,296
2022-09-07	74.700	83.200	74.010	82.000	48.228	3,073,756
2022-09-06	70.500	76.330	68.710	74.680	43.923	2,458,346
2022-09-05	68.980	70.840	66.200	70.500	41.464	2,081,123
2022-09-02	66.160	69.000	65.400	67.830	39.894	1,067,135
2022-09-01	67.310	69.860	65.630	66.100	38.876	1,257,895
2022-08-31	70.000	71.870	66.780	67.560	39.735	1,377,547
2022-08-30	72.200	73.500	70.050	70.290	41.341	828,449
2022-08-29	69.080	73.990	68.020	72.200	42.464	1,529,613
2022-08-26	71.180	72.860	69.680	69.680	40.982	1,065,499
2022-08-25	73.610	73.820	70.010	71.630	42.129	1,645,519
2022-08-24	80.980	80.980	73.190	73.440	43.193	2,227,381
2022-08-23	81.250	82.810	78.080	80.200	47.169	2,180,410
2022-08-22	83.410	84.370	79.110	81.800	48.110	1,513,653
2022-08-19	86.840	87.920	82.480	82.570	48.563	2,154,302
2022-08-18	82.900	87.720	81.200	87.020	51.180	3,141,299
2022-08-17	85.500	89.880	84.000	86.120	50.651	1,745,543
2022-08-16	85.090	86.730	82.610	85.510	50.292	1,836,480
2022-08-15	86.170	87.710	82.220	85.820	50.474	3,100,839
2022-08-12	90.000	91.750	86.250	87.870	51.680	2,560,331
2022-08-11	83.510	94.980	83.510	90.140	53.015	4,138,847
2022-08-10	81.500	88.130	81.500	84.600	49.757	3,942,161
2022-08-09	80.420	84.580	77.320	83.550	49.139	3,946,790
2022-08-08	80.000	88.370	78.610	79.700	46.875	6,692,168
2022-08-05	69.000	78.480	66.720	76.840	45.193	4,806,292
2022-08-04	65.070	69.550	63.230	67.710	39.823	3,346,164
2022-08-03	63.860	66.570	63.000	63.790	37.518	2,374,742

← NewerPage 17 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.