Ugreen Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	45.860	46.240	45.520	45.900	45.565	1,275,593
2025-07-24	45.900	46.300	45.700	46.060	45.724	1,244,225
2025-07-23	45.870	46.080	45.540	45.630	45.297	1,579,400
2025-07-22	46.800	46.940	45.800	45.890	45.555	2,116,600
2025-07-21	47.240	48.130	46.800	46.950	46.607	1,456,142
2025-07-18	47.270	47.480	46.700	47.160	46.816	844,839
2025-07-17	47.600	47.800	46.880	47.270	46.925	1,754,110
2025-07-16	47.460	48.620	47.420	47.690	47.342	1,971,692
2025-07-15	47.300	47.600	46.660	47.300	46.955	1,638,502
2025-07-14	46.350	47.270	45.810	47.020	46.677	1,561,153
2025-07-11	46.080	47.000	46.040	46.350	46.012	1,507,277
2025-07-10	47.150	47.530	45.940	46.160	45.823	1,859,021
2025-07-09	47.280	47.660	47.010	47.150	46.806	1,042,409
2025-07-08	46.860	47.660	46.700	47.270	46.925	1,665,624
2025-07-07	48.600	48.600	46.750	46.930	46.588	2,359,651
2025-07-04	48.300	48.880	47.800	48.170	47.819	1,639,583
2025-07-03	48.300	49.140	48.010	48.390	48.037	1,902,000
2025-07-02	48.730	49.000	47.810	48.080	47.729	2,199,967
2025-07-01	48.890	51.150	48.600	49.070	48.712	3,434,815
2025-06-30	54.910	56.600	50.120	51.430	51.055	5,369,711
2025-06-27	50.000	52.480	49.090	51.230	50.856	3,243,423
2025-06-26	50.010	50.500	48.810	49.000	48.643	1,797,285
2025-06-25	50.470	51.060	49.300	49.860	49.496	1,667,189
2025-06-24	49.500	51.460	49.500	50.470	50.102	1,904,298
2025-06-23	48.800	49.820	48.200	49.320	48.960	1,364,830
2025-06-20	50.020	51.570	49.340	49.450	49.089	1,438,764
2025-06-19	51.070	51.960	49.780	50.130	49.764	1,368,046
2025-06-18	50.980	51.260	50.200	51.080	50.707	1,868,127
2025-06-17	51.600	52.750	50.880	51.450	51.075	1,757,798
2025-06-16	51.790	53.330	51.130	51.410	51.035	1,745,792
2025-06-13	53.470	54.990	51.700	51.790	51.412	2,198,363
2025-06-12	53.510	54.280	52.930	53.600	53.209	1,821,496
2025-06-11	54.850	55.000	53.300	53.810	53.417	2,594,946
2025-06-10	50.460	55.800	49.880	54.850	54.450	6,027,373
2025-06-09	50.660	50.950	49.300	50.420	50.052	3,602,100
2025-06-06	52.070	52.180	50.150	50.950	50.578	2,650,136
2025-06-05	50.960	52.900	50.500	52.180	51.799	3,357,873
2025-06-04	51.060	51.530	49.900	50.950	50.578	2,346,697
2025-06-03	50.700	51.380	49.860	51.200	50.826	2,021,032
2025-05-30	50.300	52.190	49.470	51.730	51.353	3,453,243
2025-05-29	51.220	51.970	50.150	50.600	50.231	3,847,508
2025-05-28	49.200	52.680	49.200	52.100	51.720	6,165,147
2025-05-27	48.610	50.320	47.320	48.680	48.325	3,928,062
2025-05-26	48.290	50.840	48.060	49.830	48.871	6,344,427
2025-05-23	51.660	51.800	48.900	49.430	48.479	10,530,315
2025-05-22	44.600	53.200	44.130	51.050	50.067	8,269,684
2025-05-21	44.680	44.990	43.410	44.720	43.859	2,951,309
2025-05-20	42.490	46.280	41.920	44.930	44.065	5,279,886
2025-05-19	41.500	42.890	41.000	42.430	41.613	2,586,986
2025-05-16	41.450	41.850	41.000	41.130	40.338	1,298,221
2025-05-15	41.550	42.400	41.190	41.420	40.623	1,953,485
2025-05-14	41.790	41.970	40.790	41.550	40.750	1,704,528
2025-05-13	43.010	43.260	41.130	41.480	40.682	2,473,820
2025-05-12	40.270	42.360	40.270	42.250	41.437	3,369,604
2025-05-09	39.570	40.440	39.000	39.960	39.191	2,403,009
2025-05-08	39.430	40.000	39.340	39.620	38.857	1,550,805
2025-05-07	39.600	40.290	39.000	39.490	38.730	2,652,777
2025-05-06	39.300	39.780	38.850	39.500	38.740	2,942,341
2025-04-30	38.610	39.390	38.320	39.150	38.396	2,373,014
2025-04-29	37.590	39.590	37.580	38.300	37.563	3,134,586

← NewerPage 6 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.