Ugreen Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	62.510	65.000	62.050	64.700	64.228	3,167,377
2026-01-20	63.640	64.350	61.880	62.800	62.342	2,535,121
2026-01-19	64.220	65.110	63.220	63.480	63.017	2,678,236
2026-01-16	62.210	65.200	62.150	64.400	63.930	3,220,144
2026-01-15	62.490	62.500	61.330	62.180	61.726	1,863,800
2026-01-14	61.130	63.360	61.100	61.720	61.270	3,192,881
2026-01-13	62.000	63.200	61.000	61.120	60.674	2,881,793
2026-01-12	62.200	63.100	61.510	62.240	61.786	3,912,890
2026-01-09	60.630	62.760	59.980	62.300	61.845	3,774,754
2026-01-08	60.910	61.340	60.300	60.580	60.138	2,922,444
2026-01-07	63.000	63.190	60.900	60.910	60.466	3,952,392
2026-01-06	65.000	66.500	62.080	63.450	62.987	6,190,275
2026-01-05	58.540	61.120	58.540	60.710	60.267	2,661,105
2025-12-31	58.230	59.830	58.000	58.740	58.311	1,912,766
2025-12-30	57.970	59.490	57.800	58.100	57.676	2,273,696
2025-12-29	59.640	60.490	57.810	58.120	57.696	2,593,655
2025-12-26	60.080	60.250	59.380	59.640	59.205	1,341,971
2025-12-25	60.220	60.780	59.610	60.090	59.652	1,962,600
2025-12-24	60.080	61.060	59.800	60.000	59.562	1,702,992
2025-12-23	59.060	60.830	58.660	60.090	59.652	1,817,250
2025-12-22	59.020	60.580	58.930	59.060	58.629	1,476,700
2025-12-19	59.090	59.770	58.300	59.430	58.996	1,705,731
2025-12-18	61.140	61.210	58.660	58.700	58.272	1,829,700
2025-12-17	60.650	61.450	59.850	61.140	60.694	1,228,400
2025-12-16	60.980	61.560	60.000	60.120	59.681	1,309,386
2025-12-15	61.290	62.000	60.720	60.970	60.525	1,343,096
2025-12-12	60.420	61.800	59.770	61.670	61.220	1,498,006
2025-12-11	61.640	61.750	60.440	60.880	60.436	1,250,337
2025-12-10	61.510	61.910	60.300	61.010	60.565	1,239,184
2025-12-09	62.110	62.780	61.650	61.730	61.280	1,059,202
2025-12-08	61.150	62.980	60.810	62.100	61.647	1,550,269
2025-12-05	61.320	61.550	60.710	61.150	60.704	950,868
2025-12-04	60.700	61.880	59.920	61.180	60.734	1,451,731
2025-12-03	60.000	61.150	58.800	60.700	60.257	1,931,068
2025-12-02	61.400	61.800	60.400	61.030	60.585	1,717,738
2025-12-01	62.400	62.920	60.880	61.700	61.250	3,323,946
2025-11-28	60.880	62.840	60.200	62.750	62.292	2,484,147
2025-11-27	61.160	61.480	60.150	60.540	60.098	2,143,200
2025-11-26	60.660	61.970	60.210	60.950	60.505	2,625,814
2025-11-25	59.380	61.590	58.690	59.950	59.513	2,126,334
2025-11-24	58.370	59.310	57.900	58.740	58.311	1,638,500
2025-11-21	59.340	59.420	57.890	58.080	57.656	1,601,433
2025-11-20	60.010	60.830	59.500	59.530	59.096	1,569,758
2025-11-19	61.850	62.420	59.530	59.630	59.195	2,394,700
2025-11-18	62.100	63.210	61.440	61.800	61.349	1,914,049
2025-11-17	62.140	63.000	61.100	62.080	61.627	2,237,900
2025-11-14	61.000	63.640	60.550	62.100	61.647	3,769,300
2025-11-13	60.860	62.000	60.220	61.400	60.952	2,720,347
2025-11-12	61.610	63.480	60.570	60.800	60.356	5,496,700
2025-11-11	65.420	65.670	60.610	61.800	61.349	4,231,498
2025-11-10	67.340	67.500	64.580	65.060	64.585	2,988,066
2025-11-07	67.710	70.290	67.010	67.450	66.958	3,078,110
2025-11-06	69.070	70.000	67.040	67.990	67.494	3,177,603
2025-11-05	69.840	70.430	68.300	68.810	68.308	3,013,102
2025-11-04	72.200	75.230	69.300	70.200	69.688	3,795,433
2025-11-03	71.190	74.150	70.010	72.140	71.614	5,278,782
2025-10-31	70.000	72.680	69.800	71.150	70.631	4,295,025
2025-10-30	72.650	73.370	69.500	70.450	69.936	6,268,192
2025-10-29	70.980	74.980	69.600	72.960	72.428	6,841,059
2025-10-28	67.870	70.400	66.660	69.950	69.440	7,022,043

← NewerPage 4 of 10 · 542 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.