UCloud Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.670	19.350	18.420	19.020	19.020	17,773,599
2023-05-04	19.640	19.760	18.180	18.610	18.610	19,907,453
2023-04-28	18.710	20.180	18.670	19.750	19.750	15,885,538
2023-04-27	19.310	20.200	18.430	18.800	18.800	24,126,403
2023-04-26	21.470	22.100	19.500	19.840	19.840	31,883,611
2023-04-25	22.240	22.700	21.370	21.690	21.690	19,741,234
2023-04-24	22.450	23.230	21.460	22.350	22.350	23,496,021
2023-04-21	25.900	25.900	22.620	22.690	22.690	30,596,025
2023-04-20	23.750	26.350	23.510	25.860	25.860	34,470,436
2023-04-19	23.810	24.320	22.990	23.500	23.500	20,171,926
2023-04-18	23.290	24.160	22.750	23.910	23.910	17,914,926
2023-04-17	23.600	23.800	22.530	23.400	23.400	17,219,113
2023-04-14	24.250	24.610	22.900	23.750	23.750	21,825,739
2023-04-13	25.790	25.990	23.900	24.300	24.300	31,207,268
2023-04-12	24.700	26.620	24.530	26.180	26.180	26,295,022
2023-04-11	24.990	25.970	24.060	24.850	24.850	24,015,153
2023-04-10	26.980	27.150	24.400	24.550	24.550	35,243,762
2023-04-07	26.660	27.690	25.600	27.240	27.240	29,780,906
2023-04-06	25.880	28.460	25.780	26.450	26.450	42,610,772
2023-04-04	27.040	28.240	26.010	26.400	26.400	43,186,824
2023-04-03	23.210	27.170	23.210	27.050	27.050	45,965,177
2023-03-31	21.710	23.600	21.710	23.000	23.000	25,026,650
2023-03-30	23.290	23.310	21.880	21.940	21.940	26,034,537
2023-03-29	22.900	24.200	22.210	23.130	23.130	35,022,560
2023-03-28	25.300	25.370	23.000	23.000	23.000	29,727,468
2023-03-27	23.370	25.490	23.320	25.140	25.140	38,068,343
2023-03-24	23.500	24.210	22.910	23.660	23.660	31,876,186
2023-03-23	23.900	25.530	23.360	23.830	23.830	42,385,539
2023-03-22	21.900	24.700	21.510	24.330	24.330	46,646,921
2023-03-21	20.300	22.700	19.910	22.270	22.270	40,769,275
2023-03-20	20.600	21.000	19.740	20.100	20.100	25,476,010
2023-03-17	18.510	21.230	18.420	20.850	20.850	39,020,612
2023-03-16	18.070	19.080	18.070	18.450	18.450	17,496,161
2023-03-15	18.300	18.600	18.030	18.030	18.030	9,036,584
2023-03-14	18.290	18.880	17.990	18.160	18.160	14,466,607
2023-03-13	17.630	18.550	17.460	18.440	18.440	15,152,201
2023-03-10	17.520	18.100	17.420	17.710	17.710	9,733,049
2023-03-09	17.890	18.080	17.500	17.800	17.800	10,043,565
2023-03-08	17.500	18.080	17.450	18.060	18.060	11,854,691
2023-03-07	18.160	18.260	17.500	17.550	17.550	11,716,080
2023-03-06	18.540	18.640	17.860	18.150	18.150	11,944,301
2023-03-03	18.700	19.390	18.180	18.450	18.450	17,122,276
2023-03-02	18.410	19.410	18.330	18.910	18.910	22,018,246
2023-03-01	17.520	18.770	17.480	18.570	18.570	24,016,039
2023-02-28	18.000	18.200	17.110	17.800	17.800	18,503,130
2023-02-27	18.510	18.790	17.400	17.490	17.490	18,268,533
2023-02-24	18.350	18.880	18.020	18.540	18.540	20,544,715
2023-02-23	19.000	19.000	17.850	18.020	18.020	25,691,558
2023-02-22	19.870	20.430	18.880	19.300	19.300	28,426,201
2023-02-21	20.340	22.090	19.720	20.050	20.050	44,912,449
2023-02-20	19.630	20.620	18.980	20.350	20.350	35,083,530
2023-02-17	19.820	20.900	18.890	19.620	19.620	44,727,539
2023-02-16	17.700	20.940	17.500	19.500	19.500	59,423,896
2023-02-15	17.030	17.550	16.920	17.450	17.450	18,597,043
2023-02-14	17.900	17.900	17.000	17.090	17.090	19,301,477
2023-02-13	18.000	18.270	17.460	17.790	17.790	22,382,035
2023-02-10	19.120	19.500	18.200	18.280	18.280	24,629,918
2023-02-09	17.980	19.400	17.400	19.350	19.350	31,938,119
2023-02-08	17.470	18.900	17.320	18.460	18.460	33,133,124
2023-02-07	16.950	17.880	16.500	17.330	17.330	24,628,935

← NewerPage 15 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.