Ugreen Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 41.500 | 43.260 | 40.580 | 41.090 | 40.299 | 8,039,961 |
| 2025-01-22 | 40.820 | 41.340 | 40.350 | 41.090 | 40.299 | 4,924,100 |
| 2025-01-21 | 40.800 | 41.670 | 39.760 | 41.200 | 40.407 | 7,780,300 |
| 2025-01-20 | 39.380 | 41.900 | 39.380 | 40.800 | 40.015 | 8,800,765 |
| 2025-01-17 | 39.600 | 39.600 | 37.660 | 39.190 | 38.436 | 6,356,800 |
| 2025-01-16 | 39.430 | 40.240 | 39.150 | 39.590 | 38.828 | 6,721,900 |
| 2025-01-15 | 40.040 | 40.670 | 38.710 | 38.870 | 38.122 | 6,840,685 |
| 2025-01-14 | 39.820 | 40.900 | 38.880 | 40.680 | 39.897 | 9,180,761 |
| 2025-01-13 | 39.120 | 39.850 | 38.340 | 39.410 | 38.651 | 5,459,747 |
| 2025-01-10 | 42.430 | 42.630 | 39.870 | 39.910 | 39.142 | 9,586,971 |
| 2025-01-09 | 45.760 | 46.060 | 42.130 | 42.530 | 41.711 | 15,081,200 |
| 2025-01-08 | 41.000 | 48.250 | 41.000 | 47.000 | 46.095 | 18,794,320 |
| 2025-01-07 | 33.500 | 40.210 | 33.500 | 40.210 | 39.436 | 7,191,094 |
| 2025-01-06 | 34.800 | 34.860 | 33.130 | 33.510 | 32.865 | 2,797,700 |
| 2025-01-03 | 36.610 | 37.350 | 34.690 | 34.820 | 34.150 | 3,065,313 |
| 2025-01-02 | 37.430 | 37.970 | 35.990 | 36.620 | 35.915 | 3,088,027 |
| 2024-12-31 | 40.140 | 40.140 | 37.500 | 37.800 | 37.072 | 4,339,472 |
| 2024-12-30 | 40.290 | 41.170 | 39.470 | 40.150 | 39.377 | 4,138,565 |
| 2024-12-27 | 41.270 | 42.990 | 40.400 | 40.400 | 39.622 | 5,383,089 |
| 2024-12-26 | 39.000 | 42.900 | 39.000 | 41.760 | 40.956 | 6,836,995 |
| 2024-12-25 | 40.910 | 41.480 | 39.200 | 39.460 | 38.700 | 5,217,443 |
| 2024-12-24 | 39.020 | 42.200 | 39.000 | 41.980 | 41.172 | 7,530,727 |
| 2024-12-23 | 39.780 | 39.980 | 38.100 | 39.020 | 38.269 | 5,208,436 |
| 2024-12-20 | 38.000 | 41.600 | 37.700 | 40.110 | 39.338 | 8,908,003 |
| 2024-12-19 | 36.270 | 38.270 | 36.160 | 37.820 | 37.092 | 5,822,852 |
| 2024-12-18 | 35.060 | 37.230 | 34.560 | 36.700 | 35.994 | 3,937,848 |
| 2024-12-17 | 35.500 | 36.350 | 35.000 | 35.110 | 34.434 | 2,311,004 |
| 2024-12-16 | 36.320 | 36.600 | 35.620 | 35.890 | 35.199 | 2,539,270 |
| 2024-12-13 | 36.220 | 37.540 | 36.010 | 36.680 | 35.974 | 4,230,322 |
| 2024-12-12 | 36.750 | 36.820 | 35.860 | 36.560 | 35.856 | 2,923,057 |
| 2024-12-11 | 35.750 | 37.210 | 35.720 | 36.850 | 36.141 | 3,541,229 |
| 2024-12-10 | 37.550 | 37.750 | 35.990 | 36.170 | 35.474 | 3,970,900 |
| 2024-12-09 | 35.400 | 36.280 | 34.900 | 36.100 | 35.405 | 3,544,300 |
| 2024-12-06 | 35.220 | 35.910 | 34.900 | 35.350 | 34.670 | 2,587,800 |
| 2024-12-05 | 34.600 | 35.960 | 34.520 | 35.440 | 34.758 | 2,310,862 |
| 2024-12-04 | 35.510 | 35.730 | 34.700 | 34.840 | 34.169 | 2,085,900 |
| 2024-12-03 | 35.850 | 36.110 | 35.280 | 35.510 | 34.826 | 2,254,463 |
| 2024-12-02 | 35.400 | 36.280 | 35.210 | 35.980 | 35.287 | 3,208,426 |
| 2024-11-29 | 34.650 | 35.790 | 34.520 | 35.340 | 34.660 | 3,222,752 |
| 2024-11-28 | 34.770 | 35.850 | 34.330 | 34.950 | 34.277 | 3,006,700 |
| 2024-11-27 | 33.800 | 34.810 | 32.860 | 34.800 | 34.130 | 2,706,502 |
| 2024-11-26 | 34.300 | 34.850 | 33.750 | 33.750 | 33.100 | 2,389,493 |
| 2024-11-25 | 34.500 | 34.770 | 33.760 | 34.770 | 34.101 | 2,663,039 |
| 2024-11-22 | 36.460 | 36.810 | 34.250 | 34.400 | 33.738 | 4,534,300 |
| 2024-11-21 | 37.010 | 37.400 | 35.900 | 36.450 | 35.748 | 4,080,630 |
| 2024-11-20 | 36.600 | 37.680 | 36.600 | 37.290 | 36.572 | 4,375,295 |
| 2024-11-19 | 36.190 | 37.170 | 35.420 | 37.050 | 36.337 | 4,261,593 |
| 2024-11-18 | 39.210 | 39.670 | 35.410 | 35.950 | 35.258 | 6,781,848 |
| 2024-11-15 | 39.830 | 41.990 | 39.010 | 39.710 | 38.946 | 9,253,753 |
| 2024-11-14 | 38.500 | 44.850 | 37.900 | 41.490 | 40.691 | 13,080,331 |
| 2024-11-13 | 36.680 | 37.780 | 36.650 | 37.780 | 37.053 | 3,548,500 |
| 2024-11-12 | 38.800 | 39.000 | 36.730 | 37.220 | 36.504 | 5,499,266 |
| 2024-11-11 | 37.400 | 38.950 | 37.200 | 38.530 | 37.788 | 6,398,185 |
| 2024-11-08 | 37.010 | 38.310 | 36.840 | 37.190 | 36.474 | 6,205,812 |
| 2024-11-07 | 36.010 | 36.890 | 35.500 | 36.890 | 36.180 | 4,592,775 |
| 2024-11-06 | 37.430 | 37.450 | 35.860 | 36.250 | 35.552 | 7,051,489 |
| 2024-11-05 | 35.550 | 37.500 | 35.380 | 37.340 | 36.621 | 7,118,213 |
| 2024-11-04 | 34.090 | 35.490 | 33.830 | 35.350 | 34.670 | 4,069,439 |
| 2024-11-01 | 36.630 | 37.640 | 34.370 | 34.500 | 33.836 | 7,854,614 |
| 2024-10-31 | 33.670 | 39.100 | 33.590 | 36.950 | 36.239 | 11,690,825 |
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.