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
2026-01-16	80.990	88.660	80.990	86.650	86.591	12,746,293
2026-01-15	69.120	83.360	69.090	80.950	80.895	12,909,865
2026-01-14	67.550	71.500	67.070	70.050	70.002	9,159,202
2026-01-13	67.000	69.210	65.530	65.990	65.945	8,501,428
2026-01-12	71.500	71.500	66.710	68.980	68.933	12,689,798
2026-01-09	68.000	74.880	67.200	72.150	72.101	15,191,946
2026-01-08	64.780	71.710	63.990	70.340	70.292	13,737,094
2026-01-07	58.600	66.900	58.000	65.020	64.976	17,012,495
2026-01-06	56.700	57.650	55.660	56.420	56.381	6,606,778
2026-01-05	52.280	58.000	52.010	57.090	57.051	10,921,003
2025-12-31	50.800	54.660	50.730	51.760	51.725	6,674,025
2025-12-30	52.800	52.800	50.700	50.800	50.765	5,079,325
2025-12-29	52.010	53.580	50.980	53.310	53.274	7,080,616
2025-12-26	51.990	53.150	51.310	52.360	52.324	4,777,721
2025-12-25	52.660	53.330	51.330	52.030	51.994	4,992,780
2025-12-24	54.100	54.250	51.000	52.580	52.544	11,020,917
2025-12-23	53.000	57.620	52.800	55.300	55.262	17,609,299
2025-12-22	51.900	52.750	50.680	52.490	52.454	5,327,200
2025-12-19	53.730	53.730	51.160	51.490	51.455	4,589,813
2025-12-18	54.010	54.390	52.530	53.240	53.204	4,521,352
2025-12-17	53.820	55.000	51.810	54.650	54.613	6,223,478
2025-12-16	54.610	54.880	53.100	53.550	53.513	4,292,205
2025-12-15	52.680	54.990	52.680	53.900	53.863	6,630,325
2025-12-12	51.490	53.300	51.290	52.300	52.264	6,403,615
2025-12-11	53.020	53.540	51.060	51.310	51.275	6,684,268
2025-12-10	50.040	53.790	49.940	53.450	53.414	10,584,658
2025-12-09	46.570	50.880	46.090	50.300	50.266	8,289,770
2025-12-08	44.900	47.060	44.900	46.690	46.658	6,043,509
2025-12-05	40.680	44.480	40.110	43.910	43.880	4,713,691
2025-12-04	40.840	41.390	40.120	40.680	40.652	1,780,601
2025-12-03	42.100	42.180	40.610	40.840	40.812	2,402,407
2025-12-02	42.790	42.790	41.500	41.900	41.871	1,816,578
2025-12-01	43.530	43.530	42.520	42.820	42.791	1,545,995
2025-11-28	42.790	43.570	42.300	43.100	43.071	1,360,036
2025-11-27	42.560	44.250	42.560	42.790	42.761	1,890,463
2025-11-26	43.350	43.800	42.500	42.790	42.761	1,841,805
2025-11-25	42.930	44.700	42.920	43.480	43.450	2,459,526
2025-11-24	42.210	43.300	41.750	42.900	42.871	1,965,206
2025-11-21	43.290	45.130	41.930	42.150	42.121	2,467,963
2025-11-20	44.880	45.720	44.140	44.150	44.120	2,369,664
2025-11-19	45.810	45.810	43.000	44.200	44.170	2,889,556
2025-11-18	45.100	46.180	45.010	45.170	45.139	2,203,492
2025-11-17	47.000	47.410	45.500	45.890	45.859	2,448,017
2025-11-14	48.030	48.030	46.740	46.740	46.708	2,910,875
2025-11-13	48.620	49.690	48.250	48.520	48.487	2,643,323
2025-11-12	49.800	49.800	48.500	49.280	49.246	2,650,059
2025-11-11	51.950	51.950	49.100	50.130	50.096	4,442,437
2025-11-10	52.800	53.000	50.200	51.910	51.875	4,604,450
2025-11-07	50.800	53.580	50.300	52.440	52.404	4,677,751
2025-11-06	51.610	52.200	50.930	51.190	51.155	4,452,023
2025-11-05	47.210	51.450	47.210	50.900	50.865	7,083,871
2025-11-04	48.760	50.980	48.060	48.460	48.427	4,769,391
2025-11-03	47.640	49.500	47.260	49.000	48.967	4,629,000
2025-10-31	48.600	49.100	47.620	48.140	48.107	4,330,553
2025-10-30	49.000	49.000	46.400	48.490	48.457	9,205,376
2025-10-29	50.250	51.100	48.360	51.010	50.975	5,477,277
2025-10-28	49.120	51.150	49.020	50.110	50.076	4,709,806
2025-10-27	49.500	50.550	48.050	49.600	49.566	6,121,135
2025-10-24	47.240	49.250	46.710	48.740	48.707	3,849,751
2025-10-23	46.900	48.290	45.660	47.170	47.138	3,706,084

← NewerPage 4 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.