Ugreen Group Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	45.510	49.300	45.510	49.100	49.100	3,640,834
2026-10-22	46.370	47.330	46.200	46.350	46.350	2,299,100
2026-10-21	47.270	47.470	46.110	46.330	46.330	1,801,673
2026-10-20	46.330	47.470	45.700	47.280	47.280	3,248,694
2026-10-19	44.140	46.950	42.880	46.440	46.440	4,743,934
2026-10-16	44.140	44.950	43.200	43.440	43.440	4,690,600
2026-10-15	42.000	43.420	41.760	42.420	42.420	2,681,669
2026-10-14	45.930	46.030	43.520	44.000	44.000	3,105,659
2026-10-13	46.080	46.460	44.660	46.140	46.140	3,251,100
2026-10-12	47.000	47.650	46.020	46.780	46.780	2,533,182
2026-10-09	45.200	47.780	45.060	47.490	47.490	4,593,944
2026-10-08	50.000	50.280	44.800	45.730	45.730	7,044,323
2026-09-30	50.980	50.980	49.330	49.890	49.890	2,270,396
2026-09-29	50.300	51.140	49.690	50.790	50.790	2,845,900
2026-09-28	52.540	52.900	49.950	50.050	50.050	3,993,820
2026-09-24	54.460	54.460	52.500	52.510	52.510	3,023,500
2026-09-23	56.970	57.310	54.380	54.630	54.630	4,702,700
2026-09-22	57.000	58.650	56.300	57.150	57.150	6,020,828
2026-09-21	55.150	57.210	54.760	56.370	56.370	6,400,399
2026-09-18	53.350	55.200	52.900	55.070	55.070	4,793,005
2026-09-17	53.000	54.870	52.650	52.810	52.810	3,351,500
2026-09-16	52.310	54.500	50.980	53.760	53.760	5,621,097
2026-09-15	51.830	53.880	51.650	52.490	52.490	3,624,293
2026-09-14	52.820	52.870	51.100	51.900	51.900	3,352,454
2026-09-11	53.300	54.060	52.310	53.420	53.420	3,557,578
2026-09-10	53.950	54.400	53.020	53.890	53.890	3,903,050
2026-09-09	54.150	55.110	53.210	55.020	55.020	5,794,457
2026-09-08	56.660	57.450	54.200	54.590	54.590	7,221,614
2026-09-07	57.960	59.230	56.500	57.290	57.290	7,304,268
2026-09-04	54.370	58.870	54.370	57.400	57.400	10,826,993
2026-09-03	55.550	55.980	53.750	54.370	54.370	6,524,524
2026-09-02	51.500	57.860	51.050	55.140	55.140	11,013,236
2026-09-01	51.500	52.050	50.820	50.980	50.980	3,307,610
2026-08-31	51.210	52.700	50.510	51.690	51.690	3,885,575
2026-08-28	52.300	53.030	51.770	51.770	51.770	3,645,400
2026-08-27	53.480	53.700	51.510	52.710	52.710	5,684,029
2026-08-26	54.640	55.000	52.480	53.510	53.510	7,274,979
2026-08-25	52.830	56.000	51.390	55.100	55.100	8,592,896
2026-08-24	50.560	50.900	48.180	48.950	48.950	3,008,029
2026-08-21	50.330	51.450	50.030	50.590	50.590	1,771,200
2026-08-20	49.980	51.300	49.710	50.510	50.510	1,772,963
2026-08-19	52.450	52.500	49.590	49.850	49.850	2,975,298
2026-08-18	52.870	53.990	51.990	53.230	53.230	3,015,660
2026-08-17	51.710	52.980	51.300	52.960	52.960	2,730,467
2026-08-14	51.820	52.380	50.990	51.560	51.560	1,955,714
2026-08-13	53.010	53.500	51.600	51.790	51.790	2,748,166
2026-08-12	52.990	53.400	52.500	52.750	52.750	2,085,098
2026-08-11	53.450	53.660	51.900	53.110	53.110	2,476,093
2026-08-10	52.990	53.790	52.180	53.450	53.450	3,127,038
2026-08-07	53.350	54.040	52.000	52.860	52.860	2,774,239
2026-08-06	53.280	54.220	52.570	53.500	53.500	3,009,035
2026-08-05	52.130	54.330	52.000	54.040	54.040	3,057,565
2026-08-04	51.000	53.110	50.260	52.450	52.450	3,075,691
2026-08-03	52.860	53.360	50.360	50.720	50.720	3,541,989
2026-07-31	52.510	53.780	52.230	53.280	53.280	3,434,615
2026-07-30	51.440	53.200	51.030	51.780	51.780	3,288,557
2026-07-29	48.840	53.080	47.700	52.440	52.440	5,971,570
2026-07-28	50.610	51.530	48.130	48.940	48.940	5,034,156
2026-07-27	53.400	53.450	50.510	51.930	51.930	4,715,248
2026-07-24	53.500	54.500	52.600	53.450	53.450	1,963,700

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.6000 CNY
2025-05-27	0.6000 CNY
2024-09-27	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.