UCloud Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.390	17.400	16.130	17.120	17.120	25,456,676
2023-02-03	15.850	16.430	15.750	16.270	16.270	14,479,387
2023-02-02	15.980	16.890	15.830	15.920	15.920	18,737,683
2023-02-01	15.850	16.250	15.500	16.090	16.090	15,537,123
2023-01-31	15.230	15.940	15.040	15.830	15.830	17,592,766
2023-01-30	15.570	15.660	15.030	15.180	15.180	13,902,717
2023-01-20	14.990	15.610	14.810	15.120	15.120	14,612,791
2023-01-19	14.770	15.210	14.700	14.970	14.970	14,426,795
2023-01-18	14.190	15.130	13.950	14.800	14.800	19,703,041
2023-01-17	13.830	14.400	13.680	13.920	13.920	9,663,426
2023-01-16	13.800	14.120	13.680	13.790	13.790	8,945,311
2023-01-13	13.950	14.020	13.530	13.720	13.720	7,105,778
2023-01-12	13.720	14.300	13.620	13.940	13.940	10,362,365
2023-01-11	14.120	14.290	13.720	13.750	13.750	8,346,277
2023-01-10	13.920	14.740	13.670	14.200	14.200	16,040,308
2023-01-09	13.820	14.000	13.630	13.660	13.660	8,007,399
2023-01-06	14.010	14.040	13.600	13.720	13.720	8,263,902
2023-01-05	14.170	14.170	13.790	14.040	14.040	9,866,718
2023-01-04	13.840	14.200	13.630	14.080	14.080	14,458,663
2023-01-03	12.660	13.780	12.310	13.720	13.720	16,320,216
2022-12-30	12.420	13.040	12.420	12.510	12.510	6,437,896
2022-12-29	12.400	13.110	12.310	12.510	12.510	8,994,888
2022-12-28	12.770	12.780	12.200	12.370	12.370	6,741,827
2022-12-27	13.250	13.320	12.700	12.750	12.750	6,190,215
2022-12-26	13.370	13.460	13.090	13.230	13.230	8,501,668
2022-12-23	12.050	13.860	11.900	13.310	13.310	17,693,663
2022-12-22	12.380	12.380	12.020	12.050	12.050	5,117,863
2022-12-21	12.400	12.560	12.010	12.240	12.240	6,752,307
2022-12-20	13.420	13.790	12.380	12.400	12.400	11,606,734
2022-12-19	13.670	13.790	13.040	13.120	13.120	7,800,001
2022-12-16	14.160	14.390	13.630	13.810	13.810	12,991,261
2022-12-15	12.600	14.550	12.540	14.390	14.390	21,245,595
2022-12-14	12.820	12.980	12.540	12.650	12.650	3,921,622
2022-12-13	13.240	13.260	12.720	12.740	12.740	4,988,591
2022-12-12	12.990	13.330	12.920	13.230	13.230	5,183,631
2022-12-09	13.140	13.250	12.930	12.990	12.990	6,263,858
2022-12-08	13.460	13.510	13.150	13.210	13.210	3,888,023
2022-12-07	13.740	13.740	13.430	13.490	13.490	4,395,444
2022-12-06	14.000	14.090	13.620	13.690	13.690	5,764,968
2022-12-05	13.910	14.250	13.790	14.030	14.030	8,329,122
2022-12-02	12.800	14.150	12.780	13.790	13.790	14,127,134
2022-12-01	12.680	13.030	12.670	12.960	12.960	6,018,038
2022-11-30	12.850	12.900	12.540	12.570	12.570	4,708,151
2022-11-29	12.570	12.890	12.500	12.830	12.830	4,257,081
2022-11-28	12.680	12.820	12.360	12.500	12.500	4,633,283
2022-11-25	13.000	13.140	12.790	12.830	12.830	4,762,465
2022-11-24	13.240	13.380	13.030	13.050	13.050	4,457,094
2022-11-23	13.720	13.820	12.980	13.240	13.240	8,107,459
2022-11-22	14.210	14.290	13.560	13.650	13.650	7,656,573
2022-11-21	14.400	14.550	13.920	14.250	14.250	6,766,154
2022-11-18	14.480	15.020	14.390	14.390	14.390	10,560,232
2022-11-17	14.400	14.650	14.050	14.600	14.600	7,803,546
2022-11-16	14.050	14.450	14.030	14.170	14.170	7,762,070
2022-11-15	13.620	14.330	13.580	14.170	14.170	9,105,354
2022-11-14	13.430	13.890	13.320	13.730	13.730	7,613,631
2022-11-11	14.480	14.550	13.550	13.600	13.600	12,915,609
2022-11-10	14.020	14.480	13.910	14.040	14.040	12,945,896
2022-11-09	13.840	14.660	13.710	14.220	14.220	16,022,078
2022-11-08	13.450	14.290	13.240	13.940	13.940	15,429,437
2022-11-07	13.470	14.080	13.410	13.520	13.520	8,432,058

← NewerPage 16 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.