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
2022-05-09	46.360	48.070	45.820	46.060	27.090	987,965
2022-05-06	44.690	47.260	44.000	46.870	27.266	1,363,961
2022-05-05	44.650	47.610	44.460	45.740	26.609	1,921,246
2022-04-29	42.800	44.780	41.350	44.490	25.882	2,316,278
2022-04-28	46.600	47.250	43.740	44.350	25.800	1,363,098
2022-04-27	41.880	47.000	41.470	45.800	26.644	1,619,657
2022-04-26	44.670	45.600	41.300	41.880	24.363	1,114,201
2022-04-25	46.960	48.190	44.580	44.670	25.987	1,221,126
2022-04-22	51.000	51.310	48.800	48.800	28.389	821,267
2022-04-21	51.340	53.220	50.300	50.540	29.401	561,276
2022-04-20	52.840	53.620	51.760	52.230	30.384	517,104
2022-04-19	54.370	55.880	52.570	52.960	30.809	667,453
2022-04-18	51.330	54.680	50.200	54.300	31.589	1,087,934
2022-04-15	51.500	52.200	50.080	51.710	30.082	786,740
2022-04-14	51.720	53.100	49.850	52.100	30.309	1,426,106
2022-04-13	54.750	54.750	51.160	51.260	29.820	1,061,848
2022-04-12	53.320	55.000	52.300	54.750	31.850	1,077,295
2022-04-11	56.890	56.890	52.730	53.280	30.995	1,161,680
2022-04-08	57.460	58.340	55.110	56.600	32.927	929,523
2022-04-07	58.000	59.080	57.120	57.180	33.264	809,337
2022-04-06	60.520	62.700	57.620	58.000	33.741	1,049,616
2022-04-01	60.350	61.500	59.500	60.500	35.195	532,351
2022-03-31	62.000	62.350	60.050	60.350	35.108	728,425
2022-03-30	60.790	62.760	60.480	62.090	36.120	804,039
2022-03-29	62.780	63.000	59.390	59.760	34.765	825,483
2022-03-28	59.990	62.180	59.410	61.610	35.841	667,877
2022-03-25	62.260	64.320	61.130	61.190	35.597	766,254
2022-03-24	64.660	64.660	62.660	62.890	36.586	705,429
2022-03-23	62.510	65.620	61.510	64.660	37.616	946,408
2022-03-22	63.970	64.950	61.970	62.340	36.266	1,192,546
2022-03-21	64.110	66.300	62.520	64.300	37.406	1,123,343
2022-03-18	65.810	65.810	63.780	64.060	37.266	1,055,719
2022-03-17	63.110	69.700	63.110	65.990	38.389	1,898,738
2022-03-16	62.670	63.170	59.380	62.110	36.132	1,149,134
2022-03-15	63.470	64.980	60.120	60.330	35.097	1,369,587
2022-03-14	63.000	63.990	60.000	61.260	35.638	1,143,628
2022-03-11	61.990	64.060	61.530	63.430	36.900	790,316
2022-03-10	65.420	66.840	63.670	63.710	37.063	1,062,918
2022-03-09	66.200	66.200	61.030	63.240	36.789	1,716,779
2022-03-08	71.940	73.000	64.120	64.750	37.668	2,585,230
2022-03-07	74.880	74.880	71.300	71.300	41.478	1,293,651
2022-03-04	75.440	78.390	74.680	75.030	43.648	765,137
2022-03-03	80.700	81.050	76.180	76.360	44.422	1,394,806
2022-03-02	80.800	80.800	77.580	80.000	46.539	1,278,794
2022-03-01	82.660	83.990	80.030	80.800	47.005	865,579
2022-02-28	80.330	82.870	79.820	82.180	47.808	950,349
2022-02-25	84.000	84.480	81.490	81.780	47.575	1,020,290
2022-02-24	87.500	87.970	80.100	81.650	47.499	1,395,573
2022-02-23	82.880	87.410	81.260	86.640	50.402	1,582,401
2022-02-22	79.960	81.000	78.120	80.650	46.918	671,955
2022-02-21	82.500	83.270	80.700	81.560	47.447	643,239
2022-02-18	83.890	84.140	82.000	82.500	47.994	794,539
2022-02-17	80.000	86.400	80.000	83.910	48.814	1,302,880
2022-02-16	82.000	82.990	79.740	80.430	46.790	779,495
2022-02-15	77.980	82.480	77.420	82.010	47.709	1,239,882
2022-02-14	76.240	79.000	73.860	76.530	44.521	606,165
2022-02-11	80.680	82.630	77.510	77.800	45.260	1,068,272
2022-02-10	81.980	82.800	79.750	80.990	47.115	1,315,276
2022-02-09	78.000	83.040	77.420	82.350	47.907	1,317,067
2022-02-08	79.560	79.690	76.310	77.260	44.945	1,103,054

← NewerPage 19 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.