UCloud Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.790	17.310	16.550	16.580	16.580	16,154,472
2023-10-31	17.170	17.320	16.550	16.730	16.730	22,493,002
2023-10-30	17.550	18.200	17.150	17.320	17.320	30,188,043
2023-10-27	16.670	17.900	16.400	17.170	17.170	39,664,697
2023-10-26	17.600	17.960	16.900	17.000	17.000	55,850,056
2023-10-25	14.920	16.800	14.920	16.800	16.800	20,333,667
2023-10-24	13.790	14.220	13.530	14.000	14.000	7,239,497
2023-10-23	14.300	14.300	13.640	13.750	13.750	8,582,192
2023-10-20	14.920	15.160	14.310	14.360	14.360	10,062,763
2023-10-19	14.960	15.450	14.860	14.880	14.880	11,625,223
2023-10-18	15.520	15.610	14.520	15.090	15.090	13,479,124
2023-10-17	15.820	15.930	15.370	15.700	15.700	7,408,451
2023-10-16	16.120	16.190	15.550	15.820	15.820	10,579,768
2023-10-13	15.830	16.400	15.740	16.080	16.080	12,537,995
2023-10-12	16.260	16.280	15.820	15.850	15.850	7,758,671
2023-10-11	16.000	16.380	15.810	16.230	16.230	8,408,593
2023-10-10	15.870	16.280	15.850	16.030	16.030	8,143,572
2023-10-09	15.710	15.990	15.650	15.780	15.780	6,846,076
2023-09-28	15.740	15.930	15.640	15.830	15.830	5,883,675
2023-09-27	15.520	15.870	15.410	15.710	15.710	7,969,759
2023-09-26	15.500	15.930	15.420	15.640	15.640	9,983,264
2023-09-25	15.630	15.780	15.280	15.530	15.530	9,106,539
2023-09-22	14.810	15.840	14.810	15.760	15.760	11,697,405
2023-09-21	14.680	15.150	14.560	14.870	14.870	7,365,148
2023-09-20	14.740	15.050	14.680	14.680	14.680	6,833,646
2023-09-19	15.150	15.200	14.640	14.670	14.670	7,696,816
2023-09-18	15.300	15.500	15.150	15.190	15.190	5,477,750
2023-09-15	15.600	15.700	15.340	15.410	15.410	5,028,156
2023-09-14	15.840	15.880	15.450	15.570	15.570	6,940,640
2023-09-13	16.330	16.330	15.750	15.880	15.880	8,551,227
2023-09-12	16.590	16.960	16.380	16.480	16.480	9,475,867
2023-09-11	16.240	16.630	16.080	16.450	16.450	8,195,081
2023-09-08	16.200	16.420	15.820	16.170	16.170	8,004,732
2023-09-07	16.460	16.750	16.280	16.280	16.280	7,330,860
2023-09-06	16.400	16.680	16.060	16.610	16.610	7,846,143
2023-09-05	16.480	16.810	16.380	16.470	16.470	7,968,088
2023-09-04	16.510	16.710	16.280	16.630	16.630	9,044,627
2023-09-01	16.930	17.000	16.320	16.500	16.500	12,746,308
2023-08-31	16.740	17.450	16.460	16.910	16.910	16,758,580
2023-08-30	15.940	16.950	15.900	16.760	16.760	17,567,268
2023-08-29	14.920	16.100	14.800	15.970	15.970	15,518,184
2023-08-28	16.440	16.440	14.910	14.930	14.930	12,632,970
2023-08-25	15.890	15.950	14.910	14.980	14.980	15,585,098
2023-08-24	16.160	16.630	16.020	16.090	16.090	13,172,720
2023-08-23	16.300	16.500	15.850	15.980	15.980	11,016,523
2023-08-22	16.050	16.450	15.740	16.400	16.400	14,887,570
2023-08-21	15.600	16.470	15.500	15.760	15.760	12,792,634
2023-08-18	16.130	16.510	15.630	15.650	15.650	9,327,213
2023-08-17	15.820	16.350	15.620	16.130	16.130	11,452,529
2023-08-16	17.100	17.110	15.660	15.860	15.860	19,915,057
2023-08-15	17.430	17.670	16.810	17.060	17.060	9,006,520
2023-08-14	16.750	17.420	16.710	17.350	17.350	9,071,219
2023-08-11	17.450	17.590	16.860	16.860	16.860	8,987,444
2023-08-10	17.430	17.650	17.350	17.490	17.490	4,965,414
2023-08-09	17.650	18.140	17.450	17.500	17.500	8,019,313
2023-08-08	17.820	18.120	17.770	17.800	17.800	7,031,840
2023-08-07	17.960	18.240	17.820	17.940	17.940	9,388,831
2023-08-04	17.290	18.150	17.220	17.890	17.890	16,125,558
2023-08-03	17.180	17.430	17.090	17.180	17.180	5,884,867
2023-08-02	17.440	17.580	17.170	17.320	17.320	7,016,451

← NewerPage 13 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.