Ugreen Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 34.150 | 34.590 | 33.230 | 33.710 | 33.061 | 4,941,414 |
| 2024-10-29 | 35.000 | 36.320 | 34.780 | 34.850 | 34.179 | 6,872,110 |
| 2024-10-28 | 34.660 | 34.840 | 33.720 | 34.790 | 34.120 | 3,415,641 |
| 2024-10-25 | 35.000 | 35.330 | 34.120 | 34.570 | 33.905 | 3,987,508 |
| 2024-10-24 | 34.100 | 35.820 | 33.800 | 34.930 | 34.258 | 3,645,363 |
| 2024-10-23 | 34.930 | 35.440 | 34.130 | 34.340 | 33.679 | 4,070,689 |
| 2024-10-22 | 35.990 | 36.930 | 34.850 | 35.380 | 34.699 | 5,415,093 |
| 2024-10-21 | 34.750 | 36.630 | 34.490 | 36.020 | 35.327 | 7,630,528 |
| 2024-10-18 | 33.150 | 35.990 | 33.010 | 34.910 | 34.238 | 6,615,135 |
| 2024-10-17 | 33.200 | 34.190 | 33.100 | 33.190 | 32.551 | 3,772,048 |
| 2024-10-16 | 33.370 | 33.960 | 32.610 | 33.000 | 32.365 | 3,806,649 |
| 2024-10-15 | 33.910 | 35.230 | 33.880 | 34.080 | 33.424 | 5,245,930 |
| 2024-10-14 | 33.000 | 34.500 | 32.000 | 34.340 | 33.679 | 4,928,192 |
| 2024-10-11 | 34.990 | 36.430 | 32.400 | 32.960 | 32.326 | 5,939,020 |
| 2024-10-10 | 37.500 | 38.020 | 35.440 | 35.650 | 34.964 | 7,003,521 |
| 2024-10-09 | 39.400 | 40.380 | 36.010 | 36.220 | 35.523 | 11,104,005 |
| 2024-10-08 | 42.520 | 42.540 | 37.500 | 42.540 | 41.721 | 14,393,871 |
| 2024-09-30 | 30.980 | 35.480 | 30.340 | 35.450 | 34.768 | 13,119,955 |
| 2024-09-27 | 27.700 | 29.790 | 27.600 | 29.570 | 29.001 | 8,598,217 |
| 2024-09-26 | 26.940 | 27.690 | 26.810 | 27.690 | 26.863 | 4,556,444 |
| 2024-09-25 | 27.170 | 27.940 | 27.030 | 27.090 | 26.281 | 5,189,458 |
| 2024-09-24 | 26.890 | 27.250 | 25.920 | 27.130 | 26.320 | 5,036,619 |
| 2024-09-23 | 25.850 | 27.330 | 25.850 | 26.800 | 25.999 | 5,044,279 |
| 2024-09-20 | 25.920 | 26.470 | 25.660 | 25.920 | 25.146 | 2,808,212 |
| 2024-09-19 | 25.730 | 26.150 | 25.500 | 25.920 | 25.146 | 2,691,962 |
| 2024-09-18 | 26.410 | 26.450 | 25.340 | 25.670 | 24.903 | 3,021,595 |
| 2024-09-13 | 27.880 | 28.110 | 26.310 | 26.400 | 25.611 | 5,653,281 |
| 2024-09-12 | 27.080 | 29.510 | 26.460 | 28.200 | 27.358 | 7,222,699 |
| 2024-09-11 | 27.350 | 27.350 | 26.940 | 27.080 | 26.271 | 1,985,020 |
| 2024-09-10 | 27.450 | 27.470 | 26.910 | 27.430 | 26.611 | 2,106,004 |
| 2024-09-09 | 27.210 | 27.560 | 26.900 | 27.420 | 26.601 | 2,327,599 |
| 2024-09-06 | 28.240 | 28.560 | 27.280 | 27.310 | 26.494 | 4,113,239 |
| 2024-09-05 | 28.530 | 28.600 | 28.040 | 28.340 | 27.493 | 2,642,352 |
| 2024-09-04 | 28.550 | 28.760 | 28.200 | 28.460 | 27.610 | 3,202,597 |
| 2024-09-03 | 27.900 | 29.110 | 27.800 | 29.100 | 28.231 | 4,654,236 |
| 2024-09-02 | 29.290 | 29.460 | 28.030 | 28.050 | 27.212 | 5,676,465 |
| 2024-08-30 | 28.740 | 30.160 | 28.740 | 29.640 | 28.755 | 8,638,800 |
| 2024-08-29 | 28.180 | 29.970 | 28.180 | 29.130 | 28.260 | 7,927,078 |
| 2024-08-28 | 27.390 | 28.280 | 27.220 | 28.120 | 27.280 | 3,448,434 |
| 2024-08-27 | 28.500 | 28.510 | 27.500 | 27.510 | 26.688 | 3,956,053 |
| 2024-08-26 | 28.050 | 29.100 | 28.000 | 28.760 | 27.901 | 4,233,469 |
| 2024-08-23 | 27.540 | 28.790 | 27.400 | 28.500 | 27.649 | 4,893,239 |
| 2024-08-22 | 29.540 | 29.550 | 27.810 | 27.850 | 27.018 | 6,883,249 |
| 2024-08-21 | 28.350 | 29.980 | 28.200 | 29.850 | 28.958 | 8,521,821 |
| 2024-08-20 | 28.000 | 29.450 | 27.770 | 28.710 | 27.852 | 6,554,641 |
| 2024-08-19 | 28.350 | 28.650 | 27.900 | 27.910 | 27.076 | 4,693,031 |
| 2024-08-16 | 29.900 | 30.250 | 28.960 | 28.980 | 28.114 | 5,421,460 |
| 2024-08-15 | 29.400 | 30.430 | 29.310 | 29.890 | 28.997 | 4,514,646 |
| 2024-08-14 | 29.790 | 30.250 | 29.700 | 29.720 | 28.832 | 3,822,627 |
| 2024-08-13 | 29.850 | 30.040 | 28.900 | 30.040 | 29.143 | 4,980,402 |
| 2024-08-12 | 30.050 | 30.680 | 29.790 | 30.170 | 29.269 | 5,090,816 |
| 2024-08-09 | 30.000 | 30.140 | 29.630 | 29.850 | 28.958 | 4,129,595 |
| 2024-08-08 | 30.830 | 30.900 | 29.580 | 29.620 | 28.735 | 6,631,551 |
| 2024-08-07 | 30.690 | 31.940 | 30.690 | 31.120 | 30.190 | 6,780,364 |
| 2024-08-06 | 31.140 | 31.380 | 30.500 | 31.040 | 30.113 | 6,164,080 |
| 2024-08-05 | 31.960 | 32.540 | 30.660 | 30.710 | 29.793 | 8,901,574 |
| 2024-08-02 | 34.580 | 34.880 | 32.850 | 32.860 | 31.878 | 11,658,798 |
| 2024-08-01 | 37.000 | 38.160 | 35.290 | 35.400 | 34.342 | 14,425,390 |
| 2024-07-31 | 40.840 | 41.490 | 37.330 | 38.000 | 36.865 | 18,263,465 |
| 2024-07-30 | 35.020 | 47.500 | 34.020 | 42.000 | 40.745 | 22,478,434 |
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.