Ugreen Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	72.320	73.180	71.690	72.160	71.634	2,368,789
2026-04-23	73.850	74.070	71.900	72.500	71.971	3,009,280
2026-04-22	73.800	74.090	72.800	74.000	73.460	2,710,014
2026-04-21	74.800	75.170	73.000	73.430	72.894	3,558,255
2026-04-20	75.500	75.650	74.620	75.000	74.453	2,749,573
2026-04-17	75.020	75.700	73.610	75.150	74.602	3,656,543
2026-04-16	75.100	75.550	74.580	75.080	74.532	2,675,431
2026-04-15	76.200	78.900	74.500	74.720	74.175	5,055,209
2026-04-14	75.330	77.380	74.380	77.000	76.438	5,268,565
2026-04-13	75.300	76.300	73.500	74.580	74.036	4,618,503
2026-04-10	73.740	76.510	72.940	76.100	75.545	7,046,440
2026-04-09	72.000	74.150	71.420	72.910	72.378	5,149,212
2026-04-08	71.000	72.980	70.100	72.890	72.358	4,887,097
2026-04-07	68.600	70.070	67.830	68.880	68.377	2,919,213
2026-04-03	68.820	69.390	67.360	68.980	68.477	3,065,159
2026-04-02	70.180	71.000	68.180	68.630	68.129	3,442,997
2026-04-01	69.000	71.500	68.920	71.110	70.591	5,750,602
2026-03-31	70.270	71.100	67.110	67.690	67.196	4,385,196
2026-03-30	69.220	70.280	68.500	69.530	69.023	2,479,269
2026-03-27	68.400	70.820	68.000	70.080	69.569	2,712,331
2026-03-26	71.980	72.860	69.520	69.970	69.460	3,708,580
2026-03-25	69.960	74.180	69.870	72.450	71.921	6,654,366
2026-03-24	69.540	69.840	66.820	69.570	69.062	4,008,830
2026-03-23	67.000	70.850	66.740	68.500	68.000	6,741,765
2026-03-20	70.700	71.430	68.000	68.040	67.544	5,711,990
2026-03-19	70.500	73.280	69.330	70.640	70.125	7,097,230
2026-03-18	71.000	74.630	70.850	72.940	72.408	8,258,213
2026-03-17	75.980	77.230	71.000	71.000	70.482	9,158,319
2026-03-16	75.000	76.200	72.600	75.390	74.840	10,329,520
2026-03-13	73.660	77.930	72.830	77.300	76.736	14,408,766
2026-03-12	83.010	84.890	75.620	76.020	75.465	18,276,016
2026-03-11	84.110	84.890	77.600	84.800	84.181	23,421,668
2026-03-10	90.020	93.000	78.500	86.180	85.551	21,495,609
2026-03-09	67.840	80.880	67.560	80.880	80.290	13,875,785
2026-03-06	66.440	67.890	65.450	67.400	66.908	2,337,982
2026-03-05	66.510	67.430	65.220	65.570	65.092	2,365,637
2026-03-04	69.390	69.950	64.870	65.250	64.774	4,870,200
2026-03-03	67.500	72.240	67.490	69.820	69.311	6,939,755
2026-03-02	66.900	68.460	65.250	67.780	67.285	4,317,318
2026-02-27	68.790	68.790	66.520	68.110	67.613	3,539,681
2026-02-26	70.650	72.000	68.680	69.120	68.616	4,638,861
2026-02-25	67.170	72.420	67.170	70.720	70.204	6,079,464
2026-02-24	65.560	69.420	64.640	67.140	66.650	6,874,311
2026-02-13	67.540	67.540	65.700	65.730	65.250	2,711,098
2026-02-12	65.880	68.500	65.120	67.890	67.395	4,135,339
2026-02-11	64.750	66.390	63.740	65.360	64.883	4,061,251
2026-02-10	65.780	66.780	64.520	64.720	64.248	2,492,035
2026-02-09	63.770	66.370	63.400	65.800	65.320	4,781,792
2026-02-06	63.050	64.790	62.360	63.480	63.017	5,057,892
2026-02-05	63.940	64.450	62.880	63.690	63.225	3,684,736
2026-02-04	66.550	69.300	64.370	65.000	64.526	5,464,600
2026-02-03	70.510	70.990	65.100	67.510	67.017	7,993,834
2026-02-02	74.610	78.370	69.450	69.560	69.052	7,615,522
2026-01-30	74.680	75.000	68.000	73.150	72.616	10,143,038
2026-01-29	75.470	79.900	73.500	75.300	74.751	9,256,637
2026-01-28	78.000	83.500	75.530	76.520	75.962	13,988,641
2026-01-27	63.170	72.000	62.660	70.000	69.489	7,839,693
2026-01-26	63.490	64.600	62.600	62.630	62.173	3,362,710
2026-01-23	63.710	63.930	63.010	63.470	63.007	1,708,010
2026-01-22	64.980	65.000	62.520	63.710	63.245	2,790,572

← NewerPage 3 of 5 · 242 trading daysOlder →

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.