UCloud Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	11.550	12.260	11.550	12.160	12.160	12,139,195
2024-04-26	11.040	11.580	11.040	11.490	11.490	8,820,640
2024-04-25	11.000	11.200	10.880	11.040	11.040	6,309,753
2024-04-24	10.500	11.050	10.500	11.030	11.030	8,047,161
2024-04-23	10.390	10.680	10.390	10.530	10.530	5,720,712
2024-04-22	10.190	10.470	9.860	10.360	10.360	7,650,322
2024-04-19	10.540	10.620	10.250	10.300	10.300	6,110,053
2024-04-18	10.750	10.930	10.350	10.610	10.610	8,523,345
2024-04-17	10.180	10.760	10.180	10.740	10.740	10,372,346
2024-04-16	10.890	10.940	9.990	10.000	10.000	11,835,589
2024-04-15	11.370	11.490	10.690	10.860	10.860	10,017,823
2024-04-12	11.670	11.890	11.410	11.410	11.410	6,509,137
2024-04-11	11.500	11.940	11.360	11.640	11.640	8,510,697
2024-04-10	12.160	12.200	11.330	11.460	11.460	7,893,273
2024-04-09	11.910	12.110	11.860	12.060	12.060	6,103,721
2024-04-08	12.290	12.300	11.850	11.860	11.860	8,740,617
2024-04-03	12.900	12.910	12.230	12.380	12.380	9,788,984
2024-04-02	13.400	13.500	12.760	12.900	12.900	9,878,497
2024-04-01	13.030	13.490	13.030	13.400	13.400	9,963,186
2024-03-29	13.130	13.320	12.890	13.020	13.020	7,822,373
2024-03-28	12.700	13.380	12.580	13.200	13.200	13,812,542
2024-03-27	13.460	13.570	12.580	12.580	12.580	16,272,506
2024-03-26	13.900	14.470	13.430	13.640	13.640	17,151,668
2024-03-25	14.990	14.990	13.970	13.980	13.980	22,601,920
2024-03-22	14.670	15.330	14.150	15.070	15.070	32,755,735
2024-03-21	15.300	15.580	14.500	14.690	14.690	36,833,578
2024-03-20	14.180	15.420	14.040	15.400	15.400	36,923,318
2024-03-19	14.050	14.250	13.840	14.000	14.000	16,732,841
2024-03-18	14.490	14.500	13.820	14.150	14.150	22,996,819
2024-03-15	13.310	14.300	13.100	14.250	14.250	21,714,937
2024-03-14	13.470	13.650	13.200	13.430	13.430	10,925,307
2024-03-13	13.660	13.880	13.590	13.660	13.660	12,099,266
2024-03-12	13.940	14.160	13.540	13.690	13.690	20,139,042
2024-03-11	13.000	13.320	12.810	13.280	13.280	9,896,928
2024-03-08	12.720	13.250	12.650	13.120	13.120	10,903,018
2024-03-07	13.110	13.350	12.660	12.690	12.690	9,585,494
2024-03-06	13.150	13.390	12.860	13.130	13.130	9,726,423
2024-03-05	13.420	13.760	13.220	13.250	13.250	10,649,093
2024-03-04	13.700	13.810	13.200	13.540	13.540	11,809,513
2024-03-01	13.230	13.780	13.190	13.670	13.670	13,328,024
2024-02-29	12.690	13.280	12.500	13.260	13.260	14,370,391
2024-02-28	13.830	14.090	12.530	12.550	12.550	20,177,596
2024-02-27	13.000	13.850	12.900	13.850	13.850	14,992,407
2024-02-26	12.800	13.480	12.680	13.080	13.080	14,693,868
2024-02-23	12.620	12.990	12.460	12.980	12.980	14,624,074
2024-02-22	12.150	12.650	12.150	12.520	12.520	15,255,693
2024-02-21	11.580	12.490	11.410	11.930	11.930	17,300,060
2024-02-20	11.440	11.760	11.300	11.690	11.690	11,726,761
2024-02-19	11.720	11.720	11.100	11.550	11.550	17,225,087
2024-02-08	10.190	11.230	10.100	11.000	11.000	15,695,896
2024-02-07	9.920	10.560	9.770	10.110	10.110	15,328,781
2024-02-06	9.150	10.080	8.600	9.760	9.760	16,075,578
2024-02-05	10.450	10.520	8.900	9.310	9.310	18,320,007
2024-02-02	11.440	11.680	10.010	10.590	10.590	13,790,773
2024-02-01	11.340	11.890	11.080	11.360	11.360	8,886,770
2024-01-31	12.070	12.210	11.340	11.450	11.450	9,842,975
2024-01-30	12.600	12.880	12.160	12.210	12.210	6,676,645
2024-01-29	13.600	13.600	12.690	12.690	12.690	7,601,647
2024-01-26	13.270	13.520	13.140	13.170	13.170	8,278,168
2024-01-25	12.990	13.410	12.720	13.310	13.310	9,443,854

← NewerPage 11 of 21 · 1,218 trading daysOlder →

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.