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
2025-07-22	39.930	40.450	39.000	39.260	39.233	3,713,953
2025-07-21	40.430	40.430	39.300	39.850	39.823	4,773,427
2025-07-18	40.660	41.760	40.280	40.660	40.632	4,898,284
2025-07-17	39.580	41.330	39.500	40.650	40.622	5,836,171
2025-07-16	39.680	40.440	39.010	39.660	39.633	3,882,854
2025-07-15	40.000	40.720	39.370	39.780	39.753	5,020,595
2025-07-14	38.810	40.660	38.590	40.030	40.003	5,564,951
2025-07-11	38.650	39.370	38.250	38.830	38.803	3,239,423
2025-07-10	38.740	39.340	38.200	38.650	38.624	3,135,458
2025-07-09	39.200	39.400	38.420	38.650	38.624	3,383,590
2025-07-08	37.600	39.850	37.500	39.250	39.223	5,291,822
2025-07-07	37.750	38.340	37.300	37.760	37.734	3,154,012
2025-07-04	38.900	39.820	38.020	38.130	38.104	5,445,667
2025-07-03	37.900	38.350	37.740	38.180	38.154	2,519,827
2025-07-02	38.330	38.680	37.370	37.860	37.834	3,966,648
2025-07-01	39.580	39.810	38.490	38.700	38.674	4,367,844
2025-06-30	39.440	40.200	39.200	39.770	39.743	3,867,549
2025-06-27	38.890	39.800	38.000	39.440	39.413	5,402,007
2025-06-26	40.400	40.560	38.160	38.180	38.154	6,250,569
2025-06-25	38.110	39.900	38.010	39.680	39.653	6,977,935
2025-06-24	36.920	38.080	36.780	37.900	37.874	5,386,437
2025-06-23	36.380	37.500	36.380	36.690	36.665	3,866,227
2025-06-20	36.400	37.150	35.620	36.870	36.845	5,211,435
2025-06-19	36.380	38.000	36.000	36.360	36.335	5,699,827
2025-06-18	35.850	36.560	35.000	36.390	36.365	4,260,135
2025-06-17	35.880	36.890	35.650	36.170	36.145	3,719,153
2025-06-16	34.470	36.300	34.110	35.600	35.576	3,660,353
2025-06-13	34.670	35.450	34.340	34.500	34.476	2,918,833
2025-06-12	35.000	35.980	34.560	35.150	35.126	3,937,764
2025-06-11	34.800	35.780	34.560	35.180	35.156	3,344,563
2025-06-10	34.800	35.150	33.860	34.800	34.776	3,702,063
2025-06-09	34.500	35.500	34.030	34.810	34.786	4,266,992
2025-06-06	34.410	34.700	33.500	34.500	34.476	3,980,901
2025-06-05	42.810	45.460	41.920	45.280	34.746	7,230,346
2025-06-04	40.970	44.660	40.610	43.590	33.449	6,950,660
2025-06-03	39.600	41.130	39.600	40.620	31.170	1,925,125
2025-05-30	41.500	41.500	40.350	40.560	31.124	2,744,264
2025-05-29	41.440	43.340	41.420	42.030	32.252	3,861,809
2025-05-28	40.670	41.190	40.500	40.630	31.177	2,144,708
2025-05-27	41.700	41.700	40.440	40.470	31.055	2,080,088
2025-05-26	41.200	41.730	41.100	41.620	31.937	2,011,617
2025-05-23	41.660	42.550	41.050	41.280	31.676	2,960,707
2025-05-22	42.000	42.970	41.680	41.840	32.106	2,441,401
2025-05-21	43.000	43.500	42.040	42.440	32.566	2,666,840
2025-05-20	43.730	43.730	42.620	43.290	33.219	2,653,319
2025-05-19	43.970	44.190	42.000	43.020	33.011	4,269,562
2025-05-16	43.320	46.070	42.880	44.230	33.940	5,136,796
2025-05-15	44.750	44.950	43.210	43.380	33.288	3,228,503
2025-05-14	44.500	46.250	43.820	44.850	34.416	5,041,054
2025-05-13	45.700	45.880	43.890	44.000	33.763	3,337,998
2025-05-12	44.110	44.800	44.100	44.580	34.208	2,844,294
2025-05-09	44.960	45.190	43.350	43.470	33.357	4,148,774
2025-05-08	44.800	46.490	44.410	45.400	34.838	3,858,095
2025-05-07	46.000	46.070	43.820	44.530	34.170	4,255,379
2025-05-06	43.480	45.380	43.310	45.300	34.761	5,359,000
2025-04-30	42.570	43.250	40.980	42.900	32.919	4,969,577
2025-04-29	40.020	42.300	40.020	41.750	32.037	4,319,684
2025-04-28	41.200	41.200	39.960	40.340	30.955	2,589,325
2025-04-25	39.610	41.210	39.610	40.450	31.039	2,973,358
2025-04-24	40.860	41.230	39.620	39.900	30.617	3,189,180

← NewerPage 6 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.