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
2025-04-24	40.860	41.230	39.620	39.900	30.617	3,189,180
2025-04-23	40.820	41.680	40.530	41.270	31.669	3,730,074
2025-04-22	40.380	41.500	40.090	40.220	30.863	3,618,860
2025-04-21	39.630	40.790	39.180	40.660	31.200	3,023,376
2025-04-18	39.110	40.000	38.730	39.500	30.310	2,981,963
2025-04-17	39.010	40.650	38.720	39.110	30.011	3,096,184
2025-04-16	40.500	40.880	38.840	39.460	30.280	3,219,585
2025-04-15	41.000	41.410	40.020	40.730	31.254	3,073,010
2025-04-14	42.020	42.450	40.820	41.190	31.607	5,109,997
2025-04-11	39.000	42.480	39.000	41.030	31.484	7,445,473
2025-04-10	40.800	41.330	39.600	39.930	30.640	6,267,067
2025-04-09	35.220	38.660	32.890	38.120	29.251	8,416,809
2025-04-08	36.500	38.310	34.850	36.150	27.740	9,262,006
2025-04-07	39.810	41.000	35.550	35.550	27.279	8,990,928
2025-04-03	49.020	49.390	44.440	44.440	34.101	10,296,102
2025-04-02	50.720	52.390	49.650	50.400	38.674	7,927,415
2025-04-01	53.850	53.860	49.580	50.970	39.112	11,807,798
2025-03-31	45.320	48.950	43.800	47.410	36.380	5,397,065
2025-03-28	46.420	47.680	45.880	45.960	35.267	1,986,584
2025-03-27	45.820	47.960	45.210	46.600	35.758	3,781,250
2025-03-26	46.000	47.180	45.320	45.790	35.137	2,458,578
2025-03-25	47.000	47.470	45.720	45.910	35.229	2,838,170
2025-03-24	48.550	48.800	45.520	47.020	36.081	4,503,244
2025-03-21	49.500	49.500	47.000	48.600	37.293	4,096,003
2025-03-20	51.100	51.300	49.080	49.490	37.976	6,034,080
2025-03-19	54.200	54.580	51.060	51.350	39.403	7,374,390
2025-03-18	55.800	57.900	53.880	55.180	42.342	8,826,723
2025-03-17	54.610	58.580	52.300	57.000	43.739	10,669,132
2025-03-14	50.700	54.750	49.490	53.980	41.421	8,341,334
2025-03-13	52.740	54.500	50.120	50.620	38.843	5,597,702
2025-03-12	52.490	54.300	52.010	52.150	40.017	7,993,359
2025-03-11	53.500	56.010	50.710	51.910	39.833	9,595,805
2025-03-10	48.600	54.280	48.100	53.710	41.214	11,090,457
2025-03-07	50.100	50.500	47.990	48.580	37.278	8,048,899
2025-03-06	51.850	54.150	50.530	50.530	38.774	8,557,352
2025-03-05	51.110	51.960	49.000	51.840	39.779	7,990,291
2025-03-04	48.900	53.340	47.520	51.820	39.764	11,914,099
2025-03-03	50.580	50.580	47.990	49.070	37.654	5,887,596
2025-02-28	52.350	53.540	48.500	49.800	38.214	8,095,694
2025-02-27	54.980	55.450	51.980	53.740	41.237	7,879,422
2025-02-26	58.000	58.300	54.050	55.810	42.826	6,841,543
2025-02-25	57.160	58.500	55.010	57.220	43.908	8,175,098
2025-02-24	55.000	60.960	53.350	60.400	46.348	13,981,927
2025-02-21	50.320	58.800	49.200	58.600	44.967	13,919,873
2025-02-20	48.800	50.490	47.020	49.830	38.237	10,164,120
2025-02-19	42.480	49.080	42.400	48.570	37.270	12,955,124
2025-02-18	45.140	45.780	41.780	41.960	32.198	9,114,332
2025-02-17	43.040	46.260	42.200	45.700	35.068	10,116,915
2025-02-14	44.020	45.410	42.600	43.050	33.034	6,661,874
2025-02-13	44.800	47.050	43.810	44.040	33.794	10,267,264
2025-02-12	42.250	45.000	42.250	43.810	33.618	8,575,037
2025-02-11	41.100	45.660	41.100	43.020	33.011	12,004,233
2025-02-10	38.960	41.190	37.300	40.630	31.177	8,398,296
2025-02-07	37.670	39.000	36.990	37.970	29.136	6,516,430
2025-02-06	35.160	38.200	35.080	37.450	28.737	9,841,669
2025-02-05	38.090	39.900	34.080	34.800	26.704	13,359,019
2025-01-27	45.110	45.110	40.800	40.950	31.423	8,025,499
2025-01-24	45.000	46.800	44.220	44.760	34.347	9,283,353
2025-01-23	46.010	50.390	44.730	44.990	34.523	10,601,849
2025-01-22	44.150	47.600	44.000	45.600	34.991	8,823,123

← NewerPage 7 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.