UCloud Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.990	13.410	12.720	13.310	13.310	9,443,854
2024-01-24	12.890	13.090	12.250	12.940	12.940	8,869,130
2024-01-23	12.600	12.980	12.460	12.820	12.820	9,845,040
2024-01-22	13.590	13.610	12.440	12.600	12.600	9,233,313
2024-01-19	13.850	14.050	13.480	13.490	13.490	6,458,509
2024-01-18	13.740	14.100	13.300	13.850	13.850	9,662,315
2024-01-17	14.300	14.350	13.800	13.800	13.800	5,263,621
2024-01-16	14.470	14.470	14.040	14.300	14.300	5,486,282
2024-01-15	14.400	14.640	14.220	14.410	14.410	4,278,928
2024-01-12	14.850	14.950	14.520	14.520	14.520	5,663,901
2024-01-11	14.350	15.090	14.310	14.930	14.930	8,024,832
2024-01-10	14.670	14.680	14.260	14.400	14.400	4,867,937
2024-01-09	14.820	15.080	14.500	14.690	14.690	6,331,845
2024-01-08	15.150	15.280	14.700	14.730	14.730	6,649,694
2024-01-05	15.700	15.820	15.040	15.190	15.190	7,767,595
2024-01-04	15.770	15.830	15.470	15.690	15.690	5,289,394
2024-01-03	15.750	15.880	15.510	15.690	15.690	6,471,358
2024-01-02	16.500	16.580	15.750	15.760	15.760	10,083,937
2023-12-29	16.170	16.550	16.100	16.450	16.450	8,264,010
2023-12-28	15.890	16.330	15.610	16.210	16.210	8,854,278
2023-12-27	15.750	16.150	15.750	16.000	16.000	7,983,371
2023-12-26	16.130	16.180	15.590	15.690	15.690	6,791,967
2023-12-25	15.950	16.300	15.670	16.120	16.120	9,316,905
2023-12-22	16.990	17.060	16.090	16.120	16.120	13,175,634
2023-12-21	16.770	17.340	16.590	17.070	17.070	7,104,184
2023-12-20	17.440	17.480	16.700	16.840	16.840	10,478,108
2023-12-19	16.990	17.560	16.910	17.430	17.430	7,274,785
2023-12-18	17.400	17.550	17.030	17.100	17.100	7,558,627
2023-12-15	17.700	17.860	17.260	17.490	17.490	10,284,690
2023-12-14	17.980	18.270	17.670	17.730	17.730	8,521,337
2023-12-13	18.220	18.380	17.900	17.900	17.900	9,475,054
2023-12-12	18.490	18.500	18.140	18.300	18.300	9,222,599
2023-12-11	18.120	18.520	17.780	18.390	18.390	19,384,070
2023-12-08	17.550	18.200	17.530	17.950	17.950	15,978,379
2023-12-07	17.170	17.850	17.160	17.550	17.550	12,797,878
2023-12-06	17.100	17.510	16.970	17.240	17.240	9,407,134
2023-12-05	18.000	18.080	17.220	17.240	17.240	12,446,993
2023-12-04	18.250	18.480	17.970	18.000	18.000	14,486,859
2023-12-01	17.400	18.340	17.310	18.120	18.120	18,346,815
2023-11-30	17.210	17.510	16.980	17.410	17.410	9,876,708
2023-11-29	17.400	17.730	17.200	17.290	17.290	9,724,438
2023-11-28	17.350	17.760	17.100	17.570	17.570	10,849,385
2023-11-27	17.060	17.600	17.030	17.290	17.290	10,272,557
2023-11-24	18.120	18.120	17.190	17.230	17.230	16,490,777
2023-11-23	17.870	18.090	17.470	17.920	17.920	16,090,989
2023-11-22	18.070	18.590	17.870	17.900	17.900	16,441,465
2023-11-21	19.090	19.210	18.210	18.330	18.330	23,435,867
2023-11-20	19.010	19.200	18.430	18.740	18.740	22,671,983
2023-11-17	18.670	18.950	18.090	18.360	18.360	25,238,543
2023-11-16	18.810	19.600	18.590	18.760	18.760	31,986,330
2023-11-15	19.530	19.770	18.720	18.990	18.990	41,301,061
2023-11-14	17.490	19.180	17.440	18.950	18.950	44,547,717
2023-11-13	17.320	17.820	17.320	17.500	17.500	14,298,509
2023-11-10	17.680	17.950	17.290	17.390	17.390	20,970,068
2023-11-09	17.880	18.680	17.650	18.110	18.110	32,611,796
2023-11-08	18.100	18.200	17.560	17.700	17.700	29,626,792
2023-11-07	17.030	17.980	17.030	17.810	17.810	29,816,453
2023-11-06	16.620	17.300	16.560	17.230	17.230	20,377,275
2023-11-03	15.920	16.400	15.880	16.220	16.220	12,868,759
2023-11-02	16.760	16.890	15.890	15.920	15.920	17,584,755

← NewerPage 12 of 21 · 1,219 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.