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
2022-08-02	64.000	66.070	61.200	63.460	37.324	2,655,388
2022-08-01	62.060	65.130	60.880	64.940	38.194	2,054,514
2022-07-29	62.970	64.060	61.590	62.710	36.882	2,371,938
2022-07-28	60.260	63.570	60.000	62.500	36.759	2,697,951
2022-07-27	57.800	60.300	57.080	59.550	35.024	1,192,273
2022-07-26	58.060	58.420	56.190	58.160	34.206	1,194,404
2022-07-25	56.270	58.500	55.050	58.180	34.218	1,894,777
2022-07-22	56.150	56.900	55.000	56.330	33.130	1,526,639
2022-07-21	54.100	56.960	52.790	56.150	33.024	1,490,897
2022-07-20	55.240	56.700	53.900	54.190	31.871	1,696,765
2022-07-19	54.550	55.580	53.640	55.500	32.642	785,165
2022-07-18	54.480	55.870	53.630	54.570	32.095	724,099
2022-07-15	55.500	56.080	54.110	54.480	32.042	674,298
2022-07-14	51.080	56.000	51.050	55.500	32.642	1,444,120
2022-07-13	53.380	54.010	51.900	51.900	30.525	1,325,546
2022-07-12	56.000	56.340	53.700	53.910	31.707	1,055,337
2022-07-11	57.200	57.320	55.220	56.310	33.118	941,933
2022-07-08	58.780	59.310	57.100	57.200	33.642	868,587
2022-07-07	58.850	58.850	56.880	57.790	33.989	695,037
2022-07-06	58.000	59.990	57.010	57.850	34.024	1,370,267
2022-07-05	58.090	59.150	56.660	57.400	33.759	1,019,854
2022-07-04	59.280	59.580	57.120	58.090	34.165	1,558,551
2022-07-01	60.570	62.930	59.700	60.060	35.324	1,531,346
2022-06-30	59.680	61.360	59.520	59.960	35.265	1,580,019
2022-06-29	63.380	64.970	59.900	59.900	35.230	2,046,956
2022-06-28	59.660	63.530	58.820	63.480	37.335	2,125,751
2022-06-27	61.900	62.000	58.990	60.360	35.500	1,752,736
2022-06-24	62.430	63.950	59.810	60.600	35.641	2,472,627
2022-06-23	58.670	62.490	58.610	62.310	36.647	2,145,235
2022-06-22	60.430	61.000	58.520	58.790	34.577	1,331,493
2022-06-21	62.280	62.280	59.860	60.500	35.583	1,451,079
2022-06-20	64.880	64.880	61.000	62.000	36.465	2,953,438
2022-06-17	64.350	65.990	63.010	63.870	37.565	1,259,212
2022-06-16	63.430	66.330	63.430	64.360	37.853	1,680,890
2022-06-15	64.000	65.650	62.920	63.380	37.277	1,386,107
2022-06-14	65.200	66.650	63.000	64.240	37.782	2,134,250
2022-06-13	65.750	69.000	65.180	67.680	39.805	2,249,854
2022-06-10	60.700	68.300	60.700	66.900	39.347	3,206,281
2022-06-09	62.380	63.970	60.480	61.810	36.353	2,489,554
2022-06-08	62.900	62.900	60.000	61.490	36.165	2,766,058
2022-06-07	62.960	64.450	60.600	62.830	36.953	3,165,936
2022-06-06	62.000	64.900	61.130	62.680	36.865	3,793,755
2022-06-02	56.800	61.900	55.900	60.780	35.747	4,499,815
2022-06-01	56.800	58.550	54.930	57.000	33.524	2,384,268
2022-05-31	50.510	56.280	48.800	55.110	32.413	3,620,236
2022-05-30	49.610	51.000	48.580	49.900	29.348	2,045,364
2022-05-27	51.040	52.790	48.390	49.550	29.142	2,520,430
2022-05-26	52.010	52.540	50.090	50.640	29.784	950,785
2022-05-25	53.000	53.950	51.030	52.300	30.760	1,493,486
2022-05-24	56.500	56.920	53.000	53.000	31.172	1,436,648
2022-05-23	54.830	57.490	54.140	56.320	33.124	1,568,487
2022-05-20	55.670	55.670	53.380	54.770	32.213	1,167,409
2022-05-19	50.500	55.750	50.500	54.920	32.301	1,191,204
2022-05-18	51.800	53.380	51.020	52.200	30.701	698,133
2022-05-17	51.000	52.080	50.230	51.800	30.466	556,709
2022-05-16	51.880	53.300	50.950	51.200	30.113	753,322
2022-05-13	51.700	52.320	50.800	50.990	29.989	637,050
2022-05-12	50.590	52.000	50.010	51.220	30.125	858,344
2022-05-11	48.720	52.700	48.100	51.150	30.084	1,341,692
2022-05-10	45.300	48.950	44.530	48.720	28.654	1,106,312

← NewerPage 18 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.