Ugreen Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	55.840	56.650	54.090	54.440	54.440	3,037,746
2026-07-22	58.400	58.720	55.510	55.830	55.830	3,640,966
2026-07-21	59.000	59.890	56.210	58.690	58.690	4,443,514
2026-07-20	57.880	61.500	56.650	59.900	59.900	4,301,561
2026-07-17	60.230	61.580	56.680	56.700	56.700	3,649,883
2026-07-16	58.230	64.200	56.840	61.100	61.100	5,268,727
2026-07-15	56.480	59.700	56.420	58.700	58.700	3,677,682
2026-07-14	54.820	57.120	54.740	56.480	56.480	2,455,839
2026-07-13	57.100	57.410	54.740	55.120	55.120	2,752,411
2026-07-10	57.000	58.990	56.890	57.530	57.530	2,267,434
2026-07-09	56.400	57.300	55.010	57.170	57.170	2,118,894
2026-07-08	56.890	57.950	56.460	56.550	56.550	2,309,590
2026-07-07	57.690	58.280	56.360	56.690	56.690	2,028,879
2026-07-06	59.310	60.000	56.910	58.050	58.050	2,621,470
2026-07-03	59.000	60.390	58.690	59.240	59.240	2,421,690
2026-07-02	60.010	61.200	58.260	58.580	58.580	2,844,110
2026-07-01	61.030	63.300	60.100	60.490	60.490	3,240,149
2026-06-30	57.000	62.190	56.660	61.020	61.020	5,185,828
2026-06-29	58.010	58.320	55.950	56.700	56.700	3,977,885
2026-06-26	61.400	61.510	57.700	57.750	57.750	3,899,646
2026-06-25	61.530	63.170	61.140	62.030	62.030	2,801,532
2026-06-24	61.420	62.650	60.510	61.420	61.420	2,578,229
2026-06-23	62.860	63.500	61.120	61.410	61.410	2,732,653
2026-06-22	63.790	65.300	61.860	62.850	62.850	3,282,076
2026-06-18	64.040	64.660	63.310	63.770	63.770	2,775,822
2026-06-17	62.800	64.500	62.150	63.980	63.980	2,743,305
2026-06-16	63.880	63.930	61.630	63.120	63.120	3,375,460
2026-06-15	62.180	64.270	62.020	63.700	63.700	3,677,129
2026-06-12	61.170	62.650	61.170	62.270	62.270	4,072,968
2026-06-11	61.430	62.250	59.820	60.380	60.380	2,581,293
2026-06-10	62.120	62.870	60.780	61.620	61.620	2,169,880
2026-06-09	63.740	63.830	61.800	63.100	63.100	2,212,461
2026-06-08	64.010	64.880	61.610	62.520	62.520	3,317,109
2026-06-05	66.610	67.290	65.070	65.380	65.380	3,099,072
2026-06-04	67.440	68.380	66.330	66.820	66.820	3,357,393
2026-06-03	69.900	71.270	67.510	68.500	68.500	3,454,217
2026-06-02	71.300	71.300	68.630	69.780	69.780	3,457,798
2026-06-01	68.830	73.730	68.200	71.300	71.300	6,965,555
2026-05-29	69.610	70.240	66.610	67.170	67.170	4,152,579
2026-05-28	71.000	71.440	68.890	69.920	69.920	3,762,993
2026-05-27	74.270	74.300	70.310	70.960	70.960	5,671,402
2026-05-26	77.010	78.000	71.560	73.780	73.780	8,355,107
2026-05-25	76.780	79.500	76.390	77.880	77.880	4,595,135
2026-05-22	77.630	79.100	76.380	76.800	76.800	5,051,530
2026-05-21	83.000	83.880	76.260	76.920	76.920	5,702,273
2026-05-20	79.610	84.400	79.200	82.330	82.330	5,740,953
2026-05-19	80.100	81.580	79.180	80.000	80.000	5,685,601
2026-05-18	80.230	82.850	79.360	80.770	80.770	4,588,605
2026-05-15	81.210	83.490	78.400	81.280	81.280	5,179,274
2026-05-14	82.040	83.500	80.470	82.230	81.630	6,059,488
2026-05-13	76.800	82.490	75.920	82.480	81.878	8,074,829
2026-05-12	76.310	78.300	74.270	78.220	77.649	5,996,735
2026-05-11	72.110	76.500	71.880	76.310	75.753	7,830,085
2026-05-08	73.890	73.890	71.500	72.000	71.475	7,069,271
2026-05-07	76.690	76.700	72.600	75.000	74.453	8,057,458
2026-05-06	76.160	78.840	76.080	76.690	76.130	5,256,041
2026-04-30	75.050	76.150	73.840	75.780	75.227	4,574,337
2026-04-29	73.380	75.500	72.080	74.760	74.215	4,854,056
2026-04-28	78.200	78.550	73.510	74.100	73.559	7,615,402
2026-04-27	72.800	74.600	72.710	73.070	72.537	3,677,346

← NewerPage 2 of 2 · 120 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.