Ugreen Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	38.060	38.210	37.260	37.590	36.866	1,635,195
2025-04-25	37.000	38.580	36.800	38.030	37.298	3,271,673
2025-04-24	37.000	37.300	35.800	37.030	36.317	3,197,543
2025-04-23	35.620	37.370	35.500	37.260	36.543	3,748,061
2025-04-22	35.020	35.930	34.860	35.230	34.552	2,485,705
2025-04-21	34.300	35.130	34.210	35.020	34.346	1,748,524
2025-04-18	34.300	34.640	33.800	34.470	33.807	1,604,364
2025-04-17	34.790	35.500	34.470	34.530	33.865	2,326,969
2025-04-16	36.850	36.990	34.500	35.300	34.621	4,085,937
2025-04-15	34.820	37.980	34.310	36.840	36.131	4,528,694
2025-04-14	35.950	35.950	34.730	34.810	34.140	2,359,995
2025-04-11	33.860	34.790	33.600	34.220	33.561	2,045,319
2025-04-10	34.010	35.280	34.010	34.550	33.885	2,457,303
2025-04-09	31.410	32.890	29.830	32.670	32.041	2,937,746
2025-04-08	31.440	33.520	31.030	32.040	31.423	2,795,435
2025-04-07	35.170	36.300	31.440	31.440	30.835	3,249,396
2025-04-03	40.000	40.570	39.300	39.300	38.544	1,566,767
2025-04-02	40.600	41.360	40.230	40.780	39.995	1,133,816
2025-04-01	40.300	40.750	39.900	40.210	39.436	1,000,277
2025-03-31	39.950	40.180	39.390	40.010	39.240	1,124,851
2025-03-28	40.690	41.000	39.940	39.940	39.171	1,079,454
2025-03-27	40.600	41.010	39.900	40.710	39.926	1,208,096
2025-03-26	40.600	41.080	40.430	40.660	39.877	797,010
2025-03-25	41.220	41.220	40.400	40.600	39.819	906,771
2025-03-24	40.680	41.750	39.970	41.120	40.329	1,561,920
2025-03-21	41.800	41.930	40.560	40.670	39.887	1,858,057
2025-03-20	42.050	42.470	41.720	41.800	40.995	1,533,085
2025-03-19	43.050	43.050	41.930	42.170	41.358	1,852,093
2025-03-18	43.000	43.520	42.540	43.030	42.202	2,157,147
2025-03-17	42.850	44.610	42.080	43.270	42.437	2,845,371
2025-03-14	42.380	43.040	41.830	42.790	41.966	2,163,998
2025-03-13	43.400	43.700	41.850	42.350	41.535	2,611,936
2025-03-12	44.220	44.500	43.600	43.730	42.888	2,614,555
2025-03-11	42.740	44.300	42.500	44.050	43.202	3,431,000
2025-03-10	43.510	43.860	42.410	43.350	42.516	2,788,235
2025-03-07	45.070	45.750	43.470	43.940	43.094	3,953,381
2025-03-06	42.910	46.680	42.910	45.480	44.605	6,309,181
2025-03-05	42.550	42.890	41.880	42.680	41.858	1,905,002
2025-03-04	42.250	42.750	41.800	42.550	41.731	1,971,480
2025-03-03	42.100	43.470	41.250	42.570	41.751	2,725,268
2025-02-28	43.990	44.400	41.730	41.940	41.133	2,778,548
2025-02-27	44.410	44.800	43.100	44.630	43.771	3,036,284
2025-02-26	44.950	45.150	44.290	44.610	43.751	2,520,535
2025-02-25	44.550	45.450	43.910	45.000	44.134	3,628,216
2025-02-24	46.000	47.460	44.800	45.180	44.310	3,886,910
2025-02-21	45.600	46.540	44.800	46.110	45.222	5,880,046
2025-02-20	44.300	46.340	44.210	45.580	44.703	6,844,471
2025-02-19	42.000	45.430	41.700	44.770	43.908	9,227,528
2025-02-18	41.780	42.790	41.040	41.600	40.799	4,255,526
2025-02-17	40.950	41.810	40.710	41.780	40.976	3,608,953
2025-02-14	40.300	41.250	40.170	41.000	40.211	2,901,728
2025-02-13	43.010	43.250	40.750	40.770	39.985	6,427,417
2025-02-12	43.720	43.720	42.700	43.440	42.604	5,582,041
2025-02-11	42.920	45.490	42.390	44.490	43.634	6,857,726
2025-02-10	43.270	43.710	42.630	42.920	42.094	4,363,496
2025-02-07	44.450	44.450	42.380	43.290	42.457	7,559,090
2025-02-06	43.760	44.210	43.050	44.090	43.241	7,380,808
2025-02-05	40.710	45.660	39.900	43.800	42.957	9,649,704
2025-01-27	41.040	42.600	40.250	40.700	39.917	5,417,198
2025-01-24	40.480	42.270	40.300	41.680	40.878	6,138,226

← NewerPage 7 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.