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
2022-02-07	80.000	81.970	77.720	79.800	46.423	1,397,317
2022-01-28	76.900	80.960	75.890	78.490	45.661	2,062,511
2022-01-27	80.330	81.770	75.390	75.880	44.143	2,426,821
2022-01-26	79.280	82.800	78.910	81.100	47.179	879,886
2022-01-25	81.400	82.540	79.030	79.200	46.074	652,008
2022-01-24	79.010	84.070	77.910	81.100	47.179	1,538,864
2022-01-21	80.510	81.500	77.800	79.640	46.330	701,933
2022-01-20	83.550	83.690	79.130	80.150	46.627	1,152,438
2022-01-19	85.800	86.730	82.180	83.320	48.471	910,147
2022-01-18	86.500	88.890	84.990	85.420	49.693	987,105
2022-01-17	85.270	87.430	85.000	86.050	50.059	882,053
2022-01-14	86.500	87.350	84.280	84.930	49.407	806,637
2022-01-13	88.550	88.550	85.530	85.860	49.948	970,161
2022-01-12	88.080	90.680	87.120	88.290	51.362	929,741
2022-01-11	90.000	92.210	87.910	88.080	51.240	715,723
2022-01-10	91.980	92.840	89.140	91.210	53.061	1,079,332
2022-01-07	96.200	98.000	91.010	91.990	53.515	1,310,229
2022-01-06	92.390	97.860	92.000	96.300	56.022	1,217,018
2022-01-05	95.000	97.590	91.000	92.500	53.811	1,245,457
2022-01-04	100.66	101.80	95.010	96.400	56.080	1,372,940
2021-12-31	100.01	101.22	98.180	100.56	58.500	618,649
2021-12-30	99.510	102.25	98.940	100.00	58.174	1,012,348
2021-12-29	100.48	101.21	97.380	100.24	58.314	874,098
2021-12-28	98.800	101.28	98.080	100.42	58.419	510,733
2021-12-27	100.00	101.31	98.000	98.800	57.476	559,809
2021-12-24	102.83	104.81	99.600	100.10	58.232	924,294
2021-12-23	105.92	105.92	101.72	101.81	59.227	685,021
2021-12-22	103.54	105.87	102.32	105.05	61.112	779,879
2021-12-21	100.18	106.00	100.18	103.53	60.228	634,375
2021-12-20	104.59	105.59	101.36	103.98	60.490	1,172,799
2021-12-17	108.99	109.98	104.50	104.99	61.077	903,810
2021-12-16	115.01	117.17	109.01	109.41	63.648	1,043,681
2021-12-15	112.50	116.38	108.15	112.90	65.679	1,893,854
2021-12-14	109.13	111.00	108.01	110.50	64.283	611,394
2021-12-13	110.01	111.40	106.00	109.84	63.899	1,882,102
2021-12-10	107.08	114.87	107.08	111.19	64.684	564,811
2021-12-09	114.36	116.45	112.81	113.33	65.929	727,806
2021-12-08	108.00	115.39	108.00	114.36	66.528	1,189,151
2021-12-07	117.94	119.86	107.07	108.38	63.049	1,925,449
2021-12-06	117.41	121.62	115.44	116.60	67.831	842,436
2021-12-03	123.98	124.72	118.00	118.62	69.006	905,789
2021-12-02	124.00	127.41	118.77	121.00	70.391	1,150,244
2021-12-01	119.56	127.50	119.46	125.48	72.997	1,404,709
2021-11-30	124.50	124.71	118.50	121.30	70.565	1,283,862
2021-11-29	118.04	123.99	116.19	121.99	70.967	995,685
2021-11-26	119.61	126.39	119.00	120.79	70.269	999,050
2021-11-25	123.70	123.77	119.53	121.46	70.658	838,943
2021-11-24	125.44	129.56	122.00	123.90	72.078	1,195,541
2021-11-23	124.46	128.50	123.04	125.44	72.974	1,563,493
2021-11-22	108.89	128.11	108.56	124.00	72.136	2,826,481
2021-11-19	109.66	114.96	108.47	111.45	64.835	1,384,813
2021-11-18	119.50	119.50	108.87	109.04	63.433	2,128,267
2021-11-17	113.17	119.01	111.00	118.00	68.646	1,570,885
2021-11-16	109.00	117.77	109.00	111.85	65.068	1,797,622
2021-11-15	112.68	113.35	108.45	109.00	63.410	1,087,964
2021-11-12	111.11	112.48	107.06	112.00	65.155	1,390,202
2021-11-11	114.82	114.82	110.22	111.95	65.126	1,856,649
2021-11-10	102.94	116.88	102.94	115.00	66.900	3,362,853
2021-11-09	105.00	110.70	103.81	104.41	60.740	2,634,725
2021-11-08	97.550	106.21	95.880	106.00	61.665	3,303,595

← NewerPage 20 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.