Ugreen Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	62.530	68.800	62.530	66.560	66.074	9,070,263
2025-10-24	60.250	60.250	59.000	59.330	58.897	1,681,800
2025-10-23	59.000	59.960	58.700	59.620	59.185	1,598,197
2025-10-22	60.150	60.460	58.820	59.010	58.579	1,697,939
2025-10-21	60.480	60.510	59.150	60.150	59.711	1,689,740
2025-10-20	59.010	60.290	59.000	59.850	59.413	1,274,016
2025-10-17	60.690	61.290	58.570	58.860	58.431	1,184,700
2025-10-16	62.600	62.660	60.800	61.070	60.624	2,079,844
2025-10-15	61.210	62.990	60.010	62.590	62.133	1,243,486
2025-10-14	62.710	63.080	61.030	61.210	60.763	1,711,096
2025-10-13	60.280	63.480	59.660	62.450	61.994	2,294,300
2025-10-10	63.950	65.430	63.190	63.540	63.076	2,301,800
2025-10-09	64.180	65.760	63.330	63.740	63.275	2,169,957
2025-09-30	65.080	65.850	63.170	63.980	63.513	1,595,115
2025-09-29	65.000	66.870	64.180	65.060	64.585	2,601,972
2025-09-26	68.540	70.680	65.120	65.130	64.655	3,282,550
2025-09-25	67.380	68.450	66.330	67.500	67.008	2,317,634
2025-09-24	66.000	67.980	65.130	67.390	66.898	1,632,865
2025-09-23	67.200	67.680	63.880	65.980	65.499	2,454,669
2025-09-22	67.050	70.200	66.560	67.300	66.809	2,208,570
2025-09-19	67.000	68.080	66.300	67.260	66.769	1,532,870
2025-09-18	67.730	69.940	65.550	66.550	66.064	2,363,426
2025-09-17	67.090	68.990	66.480	67.990	67.494	2,004,703
2025-09-16	64.570	67.470	64.010	67.080	66.591	2,900,609
2025-09-15	66.540	67.500	64.680	64.920	64.446	2,632,248
2025-09-12	65.770	67.490	64.550	66.480	65.995	3,017,073
2025-09-11	63.660	66.800	63.570	65.760	65.280	3,168,255
2025-09-10	63.300	65.880	62.400	64.300	63.831	2,927,828
2025-09-09	64.370	64.640	62.600	62.980	62.521	2,128,086
2025-09-08	63.660	65.250	62.650	64.640	64.168	3,146,580
2025-09-05	63.010	64.600	62.020	63.660	63.196	2,994,133
2025-09-04	64.390	65.380	61.400	62.630	62.173	2,737,433
2025-09-03	65.220	65.610	63.070	64.070	63.603	2,652,858
2025-09-02	65.640	65.640	62.100	65.210	64.734	4,497,617
2025-09-01	65.200	66.010	64.110	65.350	64.873	5,134,824
2025-08-29	70.100	70.100	62.380	67.500	67.008	9,723,166
2025-08-28	70.000	72.300	69.330	72.120	71.594	3,271,399
2025-08-27	68.370	73.460	68.370	69.280	68.775	3,599,296
2025-08-26	68.320	71.450	67.600	69.040	68.536	2,714,054
2025-08-25	67.310	68.800	66.800	68.030	67.534	2,688,100
2025-08-22	67.880	68.500	66.250	67.140	66.650	2,820,200
2025-08-21	69.650	69.650	67.000	67.890	67.395	1,990,650
2025-08-20	66.680	69.600	65.740	69.330	68.824	2,852,248
2025-08-19	68.540	69.670	65.510	66.660	66.174	3,793,525
2025-08-18	67.980	71.180	67.000	68.800	68.298	3,462,190
2025-08-15	64.670	70.000	63.910	68.320	67.822	3,807,159
2025-08-14	65.500	66.880	63.430	64.790	64.317	3,733,491
2025-08-13	61.150	66.420	60.280	66.420	65.935	5,286,957
2025-08-12	59.890	62.380	58.000	61.690	61.240	5,151,385
2025-08-11	52.250	60.230	51.810	59.000	58.570	5,840,782
2025-08-08	50.340	52.900	49.700	52.250	51.869	3,151,456
2025-08-07	49.660	51.170	49.140	50.340	49.973	2,458,999
2025-08-06	49.600	49.950	49.140	49.580	49.218	1,588,996
2025-08-05	50.010	50.310	49.600	49.840	49.476	1,693,231
2025-08-04	49.300	50.640	49.130	50.110	49.744	2,526,347
2025-08-01	48.110	50.990	47.880	50.030	49.665	3,604,758
2025-07-31	48.450	49.400	48.000	48.430	48.077	2,294,918
2025-07-30	48.750	49.890	48.350	48.950	48.593	1,959,396
2025-07-29	48.850	49.880	48.460	48.680	48.325	2,754,567
2025-07-28	46.010	49.450	45.890	49.020	48.662	5,093,283

← NewerPage 5 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.