UCloud Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.450	17.650	17.000	17.470	17.470	9,661,254
2023-07-31	17.490	17.730	17.230	17.430	17.430	9,722,773
2023-07-28	17.180	17.390	16.700	17.280	17.280	11,062,529
2023-07-27	17.760	17.760	17.130	17.140	17.140	9,899,428
2023-07-26	18.190	18.230	17.650	17.690	17.690	10,701,001
2023-07-25	17.640	18.500	17.510	18.190	18.190	18,046,072
2023-07-24	17.180	17.710	17.010	17.380	17.380	9,052,016
2023-07-21	17.110	17.360	16.900	17.080	17.080	6,667,937
2023-07-20	17.500	17.620	17.100	17.110	17.110	8,744,032
2023-07-19	17.570	17.630	17.280	17.390	17.390	6,796,977
2023-07-18	17.920	17.960	17.300	17.420	17.420	10,289,193
2023-07-17	17.940	18.070	17.580	17.850	17.850	12,516,731
2023-07-14	17.350	18.200	17.330	17.900	17.900	21,791,520
2023-07-13	17.430	17.510	16.970	17.200	17.200	15,507,100
2023-07-12	17.670	17.900	17.150	17.180	17.180	13,297,255
2023-07-11	17.790	18.090	17.650	17.730	17.730	10,080,441
2023-07-10	18.210	18.240	17.650	17.820	17.820	10,908,658
2023-07-07	18.580	18.760	17.420	18.110	18.110	20,614,919
2023-07-06	18.740	19.220	18.660	18.790	18.790	15,761,580
2023-07-05	20.200	20.300	18.730	18.730	18.730	25,722,400
2023-07-04	19.160	19.810	18.920	19.680	19.680	25,713,793
2023-07-03	19.020	19.380	18.220	19.080	19.080	20,813,611
2023-06-30	18.970	19.130	18.320	18.880	18.880	17,634,309
2023-06-29	19.350	19.490	18.720	19.040	19.040	16,739,284
2023-06-28	20.120	20.450	18.550	19.430	19.430	22,311,988
2023-06-27	20.260	20.410	19.810	20.040	20.040	16,405,741
2023-06-26	21.030	21.560	19.990	20.120	20.120	26,907,462
2023-06-21	22.580	22.640	21.600	21.650	21.650	24,051,643
2023-06-20	23.010	23.490	22.160	22.420	22.420	40,041,650
2023-06-19	23.660	24.490	23.210	23.620	23.620	44,371,726
2023-06-16	22.600	23.470	21.900	22.880	22.880	33,370,495
2023-06-15	22.990	23.980	22.220	22.860	22.860	40,103,430
2023-06-14	23.360	23.800	21.660	22.630	22.630	38,651,618
2023-06-13	23.050	23.670	22.580	23.200	23.200	32,081,869
2023-06-12	23.400	25.030	22.970	23.040	23.040	48,942,359
2023-06-09	22.080	24.230	21.800	23.560	23.560	66,978,645
2023-06-08	20.200	22.400	20.080	21.550	21.550	45,077,110
2023-06-07	20.040	20.930	20.040	20.300	20.300	17,902,829
2023-06-06	21.330	21.630	19.950	20.040	20.040	27,050,487
2023-06-05	20.670	21.360	20.610	20.970	20.970	18,431,525
2023-06-02	21.120	21.200	20.400	20.980	20.980	23,587,009
2023-06-01	19.800	21.700	19.750	21.160	21.160	33,365,708
2023-05-31	20.130	20.580	19.690	20.180	20.180	30,869,864
2023-05-30	19.160	19.990	18.880	19.750	19.750	35,766,846
2023-05-29	17.380	19.780	17.380	19.520	19.520	39,148,209
2023-05-26	16.920	17.490	16.900	17.360	17.360	13,920,908
2023-05-25	17.010	17.530	16.600	17.010	17.010	10,772,069
2023-05-24	16.880	17.230	16.710	16.990	16.990	11,884,395
2023-05-23	17.730	17.770	16.940	16.960	16.960	11,454,226
2023-05-22	18.220	18.380	17.470	17.660	17.660	14,539,940
2023-05-19	18.530	18.730	18.210	18.420	18.420	14,498,190
2023-05-18	17.980	18.950	17.550	18.550	18.550	20,505,483
2023-05-17	17.460	18.040	17.400	17.770	17.770	9,841,086
2023-05-16	18.650	18.660	17.520	17.660	17.660	15,078,373
2023-05-15	18.510	18.660	17.830	18.630	18.630	12,836,538
2023-05-12	18.590	19.170	18.520	18.550	18.550	9,433,573
2023-05-11	19.200	19.520	18.740	18.800	18.800	12,288,659
2023-05-10	19.120	19.630	18.800	19.170	19.170	14,645,839
2023-05-09	19.330	20.240	19.110	19.120	19.120	17,296,331
2023-05-08	19.000	19.510	18.190	19.350	19.350	18,402,556

← NewerPage 14 of 21 · 1,212 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.