UCloud Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 9.710 | 9.830 | 9.530 | 9.780 | 9.780 | 4,161,394 |
| 2024-07-26 | 9.650 | 9.880 | 9.640 | 9.780 | 9.780 | 4,411,846 |
| 2024-07-25 | 9.720 | 9.840 | 9.460 | 9.670 | 9.670 | 4,828,580 |
| 2024-07-24 | 9.910 | 10.010 | 9.560 | 9.570 | 9.570 | 5,444,636 |
| 2024-07-23 | 10.180 | 10.300 | 9.890 | 9.910 | 9.910 | 5,098,367 |
| 2024-07-22 | 10.000 | 10.230 | 9.950 | 10.160 | 10.160 | 5,583,095 |
| 2024-07-19 | 9.690 | 10.070 | 9.620 | 9.940 | 9.940 | 5,149,084 |
| 2024-07-18 | 9.870 | 9.880 | 9.490 | 9.690 | 9.690 | 5,966,145 |
| 2024-07-17 | 10.030 | 10.230 | 9.960 | 9.970 | 9.970 | 4,539,779 |
| 2024-07-16 | 9.910 | 10.130 | 9.810 | 10.050 | 10.050 | 4,529,464 |
| 2024-07-15 | 10.220 | 10.250 | 9.900 | 9.910 | 9.910 | 4,613,065 |
| 2024-07-12 | 10.160 | 10.320 | 10.090 | 10.200 | 10.200 | 4,245,865 |
| 2024-07-11 | 10.030 | 10.300 | 10.020 | 10.220 | 10.220 | 5,525,655 |
| 2024-07-10 | 9.770 | 10.030 | 9.700 | 9.870 | 9.870 | 5,505,518 |
| 2024-07-09 | 9.550 | 9.810 | 9.250 | 9.770 | 9.770 | 6,672,919 |
| 2024-07-08 | 9.950 | 10.000 | 9.450 | 9.500 | 9.500 | 5,819,009 |
| 2024-07-05 | 9.830 | 9.830 | 9.830 | 9.830 | 9.830 | 0 |
| 2024-07-04 | 10.160 | 10.280 | 9.800 | 9.830 | 9.830 | 5,125,899 |
| 2024-07-03 | 10.400 | 10.450 | 10.050 | 10.180 | 10.180 | 6,017,242 |
| 2024-07-02 | 10.230 | 10.600 | 10.120 | 10.400 | 10.400 | 8,255,439 |
| 2024-07-01 | 10.270 | 10.280 | 9.880 | 10.150 | 10.150 | 6,088,720 |
| 2024-06-28 | 10.340 | 10.590 | 10.190 | 10.230 | 10.230 | 7,015,341 |
| 2024-06-27 | 10.460 | 10.640 | 10.300 | 10.340 | 10.340 | 7,145,914 |
| 2024-06-26 | 9.880 | 10.550 | 9.720 | 10.540 | 10.540 | 9,193,227 |
| 2024-06-25 | 10.000 | 10.140 | 9.680 | 9.830 | 9.830 | 6,081,179 |
| 2024-06-24 | 10.510 | 10.510 | 9.970 | 10.000 | 10.000 | 6,690,773 |
| 2024-06-21 | 10.620 | 10.660 | 10.410 | 10.470 | 10.470 | 6,014,877 |
| 2024-06-20 | 10.620 | 10.910 | 10.590 | 10.640 | 10.640 | 8,679,037 |
| 2024-06-19 | 10.870 | 10.930 | 10.630 | 10.640 | 10.640 | 5,164,749 |
| 2024-06-18 | 10.630 | 10.880 | 10.520 | 10.790 | 10.790 | 5,189,999 |
| 2024-06-17 | 10.540 | 10.680 | 10.410 | 10.580 | 10.580 | 5,041,883 |
| 2024-06-14 | 10.450 | 10.650 | 10.380 | 10.600 | 10.600 | 6,135,790 |
| 2024-06-13 | 10.350 | 10.730 | 10.260 | 10.530 | 10.530 | 8,586,904 |
| 2024-06-12 | 10.180 | 10.440 | 10.140 | 10.330 | 10.330 | 6,487,309 |
| 2024-06-11 | 9.890 | 10.220 | 9.620 | 10.200 | 10.200 | 7,162,919 |
| 2024-06-07 | 9.890 | 10.050 | 9.760 | 9.870 | 9.870 | 6,483,145 |
| 2024-06-06 | 10.450 | 10.550 | 9.660 | 9.770 | 9.770 | 10,948,916 |
| 2024-06-05 | 10.410 | 10.650 | 10.360 | 10.370 | 10.370 | 5,431,760 |
| 2024-06-04 | 10.710 | 10.730 | 10.280 | 10.450 | 10.450 | 6,315,204 |
| 2024-06-03 | 10.970 | 11.100 | 10.640 | 10.730 | 10.730 | 5,548,363 |
| 2024-05-31 | 10.690 | 11.060 | 10.650 | 10.970 | 10.970 | 6,110,385 |
| 2024-05-30 | 10.610 | 10.740 | 10.460 | 10.670 | 10.670 | 5,621,159 |
| 2024-05-29 | 10.730 | 10.860 | 10.540 | 10.610 | 10.610 | 4,926,765 |
| 2024-05-28 | 10.910 | 11.050 | 10.670 | 10.730 | 10.730 | 5,072,226 |
| 2024-05-27 | 10.900 | 11.040 | 10.610 | 10.930 | 10.930 | 6,700,562 |
| 2024-05-24 | 11.230 | 11.230 | 10.810 | 10.820 | 10.820 | 5,343,453 |
| 2024-05-23 | 11.480 | 11.530 | 11.080 | 11.130 | 11.130 | 5,911,490 |
| 2024-05-22 | 11.480 | 11.540 | 11.260 | 11.480 | 11.480 | 4,327,856 |
| 2024-05-21 | 11.670 | 11.680 | 11.320 | 11.390 | 11.390 | 6,059,424 |
| 2024-05-20 | 11.690 | 11.940 | 11.550 | 11.650 | 11.650 | 7,151,479 |
| 2024-05-17 | 11.400 | 11.660 | 11.310 | 11.640 | 11.640 | 6,905,204 |
| 2024-05-16 | 11.500 | 11.620 | 11.380 | 11.400 | 11.400 | 5,896,797 |
| 2024-05-15 | 11.600 | 11.620 | 11.380 | 11.400 | 11.400 | 5,561,777 |
| 2024-05-14 | 11.460 | 11.690 | 11.390 | 11.570 | 11.570 | 8,078,280 |
| 2024-05-13 | 11.700 | 11.790 | 11.350 | 11.460 | 11.460 | 10,429,032 |
| 2024-05-10 | 11.990 | 12.260 | 11.590 | 12.020 | 12.020 | 13,185,742 |
| 2024-05-09 | 11.830 | 12.060 | 11.830 | 11.930 | 11.930 | 7,157,613 |
| 2024-05-08 | 12.330 | 12.480 | 11.800 | 11.830 | 11.830 | 12,366,791 |
| 2024-05-07 | 12.120 | 13.300 | 12.080 | 12.520 | 12.520 | 13,933,172 |
| 2024-05-06 | 12.310 | 12.430 | 12.120 | 12.160 | 12.160 | 7,108,289 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-08-18 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.