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
2025-10-22	48.720	48.720	47.300	47.730	47.697	3,715,286
2025-10-21	49.740	50.750	48.720	49.020	48.987	4,865,873
2025-10-20	48.520	51.250	47.000	48.860	48.827	6,305,748
2025-10-17	48.000	49.550	47.200	47.640	47.607	6,089,700
2025-10-16	48.200	50.650	47.510	48.350	48.317	5,547,236
2025-10-15	46.800	48.330	46.200	48.200	48.167	3,999,546
2025-10-14	51.250	51.400	46.500	46.800	46.768	6,047,651
2025-10-13	47.510	51.000	47.000	50.460	50.426	4,575,314
2025-10-10	53.600	54.740	51.000	51.300	51.265	6,081,056
2025-10-09	52.990	56.480	52.000	54.270	54.233	8,507,417
2025-09-30	50.120	53.500	50.110	51.500	51.465	5,747,100
2025-09-29	50.860	52.300	49.770	50.460	50.426	4,752,963
2025-09-26	52.800	54.000	50.400	51.110	51.075	8,697,969
2025-09-25	52.000	55.280	51.600	53.510	53.473	10,894,509
2025-09-24	50.710	55.050	49.520	52.330	52.294	14,651,145
2025-09-23	48.000	50.340	45.420	49.710	49.676	9,967,958
2025-09-22	48.940	49.500	46.400	46.870	46.838	8,987,941
2025-09-19	43.200	47.310	43.000	46.400	46.368	8,749,579
2025-09-18	43.850	44.800	42.470	43.160	43.131	4,525,982
2025-09-17	43.330	44.700	43.330	43.700	43.670	3,744,362
2025-09-16	42.560	44.000	41.930	43.470	43.440	3,799,919
2025-09-15	43.200	43.630	42.300	42.450	42.421	2,670,356
2025-09-12	42.880	43.980	42.230	42.930	42.901	3,394,395
2025-09-11	41.240	42.840	40.900	42.540	42.511	3,880,619
2025-09-10	41.460	42.250	41.040	41.290	41.262	2,274,643
2025-09-09	42.650	42.650	40.880	41.460	41.432	2,875,436
2025-09-08	42.530	42.910	41.940	42.660	42.631	3,410,550
2025-09-05	40.290	42.650	40.290	42.500	42.471	4,133,595
2025-09-04	42.950	43.660	39.490	40.260	40.233	4,614,738
2025-09-03	43.690	44.310	42.580	42.760	42.731	4,105,743
2025-09-02	46.140	46.340	42.350	43.100	43.071	7,783,197
2025-09-01	47.100	47.890	45.800	46.340	46.308	5,119,194
2025-08-29	47.500	47.770	45.800	46.880	46.848	4,322,134
2025-08-28	45.380	47.470	45.010	47.260	47.228	6,723,210
2025-08-27	46.360	48.750	45.240	45.500	45.469	7,241,526
2025-08-26	46.360	47.220	46.000	46.260	46.228	4,366,379
2025-08-25	47.400	48.000	46.170	47.070	47.038	6,992,666
2025-08-22	45.600	47.340	45.390	46.880	46.848	6,200,326
2025-08-21	47.370	47.370	44.820	45.230	45.199	6,517,581
2025-08-20	46.830	47.260	45.560	47.110	47.078	5,478,349
2025-08-19	48.060	48.360	46.080	47.050	47.018	8,017,053
2025-08-18	45.530	49.390	44.580	48.450	48.417	14,857,542
2025-08-15	44.450	49.300	44.290	48.870	48.837	10,561,856
2025-08-14	47.390	47.400	44.500	44.590	44.560	9,603,159
2025-08-13	46.670	47.640	46.370	47.380	47.348	6,299,246
2025-08-12	47.000	47.990	45.780	46.700	46.668	5,391,307
2025-08-11	43.780	47.310	43.770	46.280	46.248	8,625,159
2025-08-08	43.610	44.460	43.240	43.580	43.550	3,662,420
2025-08-07	43.600	44.800	43.110	43.950	43.920	4,884,534
2025-08-06	43.460	44.500	42.680	43.840	43.810	4,400,399
2025-08-05	43.340	43.700	42.390	43.150	43.121	4,272,201
2025-08-04	41.480	43.340	41.220	42.950	42.921	4,127,861
2025-08-01	42.190	42.680	41.200	41.810	41.781	4,289,476
2025-07-31	41.250	44.440	40.880	42.250	42.221	8,314,737
2025-07-30	42.340	42.680	40.760	41.300	41.272	4,292,599
2025-07-29	41.750	42.450	41.490	42.380	42.351	4,196,836
2025-07-28	40.400	42.170	40.120	41.770	41.741	6,473,863
2025-07-25	39.860	40.370	39.390	40.250	40.223	3,038,951
2025-07-24	38.990	40.370	38.990	39.860	39.833	3,781,122
2025-07-23	39.000	39.670	38.660	39.060	39.033	3,303,923

← NewerPage 5 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.