Suzhou UIGreen Micro & Nano Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 37.290 | 40.010 | 36.880 | 40.000 | 30.694 | 4,980,836 |
| 2024-10-25 | 37.590 | 38.390 | 36.600 | 37.590 | 28.845 | 3,296,476 |
| 2024-10-24 | 37.010 | 38.300 | 36.500 | 37.190 | 28.538 | 2,657,954 |
| 2024-10-23 | 38.500 | 39.370 | 37.330 | 37.440 | 28.730 | 4,453,725 |
| 2024-10-22 | 38.200 | 39.290 | 37.600 | 38.600 | 29.620 | 5,240,309 |
| 2024-10-21 | 36.660 | 41.090 | 36.000 | 38.650 | 29.658 | 8,360,042 |
| 2024-10-18 | 31.900 | 37.080 | 31.810 | 35.800 | 27.471 | 6,549,553 |
| 2024-10-17 | 32.330 | 33.120 | 31.920 | 32.060 | 24.601 | 2,804,809 |
| 2024-10-16 | 32.510 | 33.110 | 31.740 | 32.010 | 24.563 | 2,775,090 |
| 2024-10-15 | 34.450 | 35.100 | 33.130 | 33.180 | 25.461 | 3,231,294 |
| 2024-10-14 | 33.040 | 34.200 | 31.450 | 34.170 | 26.220 | 4,606,813 |
| 2024-10-11 | 35.380 | 36.370 | 32.100 | 32.880 | 25.230 | 4,866,799 |
| 2024-10-10 | 38.190 | 39.100 | 35.520 | 35.750 | 27.433 | 7,447,486 |
| 2024-10-09 | 34.560 | 42.000 | 34.010 | 37.830 | 29.029 | 12,463,791 |
| 2024-10-08 | 36.460 | 36.460 | 34.590 | 36.460 | 27.978 | 7,780,480 |
| 2024-09-30 | 27.380 | 30.380 | 27.000 | 30.380 | 23.312 | 7,890,229 |
| 2024-09-27 | 24.000 | 25.390 | 23.700 | 25.320 | 19.429 | 1,858,079 |
| 2024-09-26 | 22.120 | 23.230 | 21.900 | 23.230 | 17.826 | 2,105,972 |
| 2024-09-25 | 22.650 | 23.120 | 22.090 | 22.120 | 16.974 | 3,075,200 |
| 2024-09-24 | 20.700 | 22.250 | 20.610 | 22.250 | 17.074 | 2,287,660 |
| 2024-09-23 | 20.760 | 21.130 | 20.450 | 20.700 | 15.884 | 1,041,166 |
| 2024-09-20 | 20.770 | 21.390 | 20.590 | 20.720 | 15.900 | 1,393,345 |
| 2024-09-19 | 20.850 | 21.210 | 20.440 | 21.080 | 16.176 | 1,192,867 |
| 2024-09-18 | 20.840 | 21.250 | 20.100 | 20.560 | 15.777 | 1,227,912 |
| 2024-09-13 | 21.440 | 21.540 | 20.820 | 20.840 | 15.992 | 1,215,212 |
| 2024-09-12 | 21.840 | 22.010 | 21.390 | 21.450 | 16.460 | 1,174,877 |
| 2024-09-11 | 21.510 | 21.900 | 21.380 | 21.680 | 16.636 | 1,014,975 |
| 2024-09-10 | 21.480 | 21.880 | 21.020 | 21.710 | 16.659 | 1,352,378 |
| 2024-09-09 | 21.030 | 21.600 | 20.920 | 21.490 | 16.490 | 1,550,536 |
| 2024-09-06 | 22.500 | 22.500 | 21.120 | 21.290 | 16.337 | 2,486,650 |
| 2024-09-05 | 22.480 | 22.930 | 22.210 | 22.500 | 17.265 | 1,450,963 |
| 2024-09-04 | 22.600 | 22.940 | 22.220 | 22.330 | 17.135 | 1,854,130 |
| 2024-09-03 | 22.720 | 23.500 | 22.510 | 22.780 | 17.480 | 1,463,611 |
| 2024-09-02 | 24.150 | 24.460 | 22.820 | 22.820 | 17.511 | 1,988,948 |
| 2024-08-30 | 23.230 | 24.830 | 23.170 | 24.160 | 18.539 | 3,128,673 |
| 2024-08-29 | 22.500 | 23.460 | 22.220 | 23.170 | 17.780 | 1,869,420 |
| 2024-08-28 | 22.010 | 22.800 | 22.000 | 22.620 | 17.357 | 1,547,565 |
| 2024-08-27 | 23.060 | 23.100 | 22.150 | 22.220 | 17.051 | 1,536,112 |
| 2024-08-26 | 22.920 | 23.480 | 22.400 | 23.080 | 17.710 | 1,950,456 |
| 2024-08-23 | 23.480 | 23.480 | 22.450 | 22.700 | 17.419 | 2,472,329 |
| 2024-08-22 | 23.960 | 24.340 | 23.340 | 23.490 | 18.025 | 1,474,253 |
| 2024-08-21 | 23.630 | 24.500 | 23.520 | 23.980 | 18.401 | 1,318,830 |
| 2024-08-20 | 24.310 | 24.480 | 23.610 | 23.830 | 18.286 | 1,146,988 |
| 2024-08-19 | 24.610 | 25.080 | 24.250 | 24.380 | 18.708 | 1,407,429 |
| 2024-08-16 | 24.900 | 25.320 | 24.670 | 24.730 | 18.977 | 1,327,121 |
| 2024-08-15 | 24.370 | 25.200 | 24.020 | 24.650 | 18.915 | 1,107,060 |
| 2024-08-14 | 24.800 | 24.860 | 24.370 | 24.590 | 18.869 | 911,489 |
| 2024-08-13 | 23.930 | 24.600 | 23.880 | 24.600 | 18.877 | 1,114,744 |
| 2024-08-12 | 24.240 | 24.640 | 23.910 | 24.060 | 18.462 | 1,369,336 |
| 2024-08-09 | 25.380 | 25.580 | 24.640 | 24.880 | 19.092 | 1,151,044 |
| 2024-08-08 | 25.420 | 25.420 | 24.500 | 24.880 | 19.092 | 1,245,688 |
| 2024-08-07 | 25.530 | 26.160 | 25.350 | 25.450 | 19.529 | 1,459,941 |
| 2024-08-06 | 25.780 | 26.010 | 25.010 | 25.740 | 19.752 | 1,278,888 |
| 2024-08-05 | 26.800 | 26.800 | 25.150 | 25.310 | 19.422 | 2,140,706 |
| 2024-08-02 | 27.600 | 28.040 | 26.790 | 26.910 | 20.649 | 1,702,080 |
| 2024-08-01 | 28.000 | 28.400 | 27.600 | 28.090 | 21.555 | 2,359,210 |
| 2024-07-31 | 25.840 | 27.650 | 25.760 | 27.570 | 21.156 | 2,116,348 |
| 2024-07-30 | 25.450 | 26.380 | 25.400 | 25.880 | 19.859 | 1,083,832 |
| 2024-07-29 | 26.100 | 26.520 | 25.640 | 25.960 | 19.920 | 1,306,663 |
| 2024-07-26 | 26.030 | 26.490 | 25.800 | 26.050 | 19.989 | 1,246,944 |
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.