UCloud Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.660	13.730	13.270	13.450	13.450	7,181,688
2022-11-03	13.490	13.830	13.360	13.550	13.550	6,490,297
2022-11-02	13.540	13.890	13.460	13.600	13.600	7,678,900
2022-11-01	13.600	13.650	13.260	13.610	13.610	8,059,386
2022-10-31	12.580	13.750	12.460	13.370	13.370	11,243,790
2022-10-28	13.370	13.580	12.460	12.600	12.600	7,309,223
2022-10-27	13.300	13.530	13.100	13.390	13.390	8,367,972
2022-10-26	12.130	13.250	12.100	13.040	13.040	7,797,382
2022-10-25	12.450	12.550	12.010	12.130	12.130	4,087,167
2022-10-24	12.650	12.920	12.330	12.420	12.420	5,313,949
2022-10-21	12.690	12.890	12.400	12.620	12.620	4,310,443
2022-10-20	12.490	12.880	12.350	12.640	12.640	5,320,876
2022-10-19	12.610	12.680	12.280	12.490	12.490	4,493,056
2022-10-18	12.600	12.690	12.470	12.490	12.490	3,929,682
2022-10-17	12.350	12.960	12.230	12.650	12.650	5,523,482
2022-10-14	12.000	12.510	11.980	12.350	12.350	5,331,842
2022-10-13	11.400	12.230	11.280	12.010	12.010	7,399,736
2022-10-12	10.880	11.460	10.820	11.460	11.460	4,458,273
2022-10-11	10.880	11.000	10.730	10.900	10.900	2,868,682
2022-10-10	11.330	11.460	10.820	10.890	10.890	6,016,073
2022-09-30	11.440	11.580	11.240	11.250	11.250	3,245,702
2022-09-29	11.710	11.780	11.360	11.390	11.390	3,704,016
2022-09-28	12.130	12.130	11.550	11.570	11.570	4,540,612
2022-09-27	11.710	12.120	11.610	12.090	12.090	6,697,650
2022-09-26	12.060	12.130	11.530	11.550	11.550	5,837,821
2022-09-23	12.320	12.460	12.050	12.160	12.160	4,505,113
2022-09-22	12.160	12.630	12.150	12.320	12.320	4,172,169
2022-09-21	12.060	12.390	11.800	12.290	12.290	4,054,729
2022-09-20	12.290	12.360	12.010	12.100	12.100	3,145,746
2022-09-19	12.810	12.810	12.080	12.150	12.150	4,207,461
2022-09-16	12.710	13.060	12.610	12.610	12.610	4,403,821
2022-09-15	12.970	13.210	12.620	12.760	12.760	4,120,525
2022-09-14	12.800	13.060	12.680	13.010	13.010	2,770,718
2022-09-13	13.030	13.280	12.940	12.990	12.990	3,063,947
2022-09-09	12.900	12.980	12.720	12.940	12.940	2,649,953
2022-09-08	13.120	13.190	12.840	12.850	12.850	3,068,249
2022-09-07	13.010	13.180	12.930	13.120	13.120	3,278,763
2022-09-06	13.150	13.170	12.850	13.040	13.040	3,276,306
2022-09-05	13.190	13.390	12.960	13.040	13.040	3,352,357
2022-09-02	12.820	13.280	12.730	13.250	13.250	4,821,542
2022-09-01	12.920	13.130	12.720	12.760	12.760	3,522,809
2022-08-31	13.180	13.380	12.900	12.900	12.900	3,958,628
2022-08-30	12.810	13.180	12.810	13.140	13.140	4,099,236
2022-08-29	12.880	13.150	12.580	12.890	12.890	5,587,377
2022-08-26	13.270	13.450	13.030	13.120	13.120	3,794,168
2022-08-25	13.530	13.530	13.000	13.130	13.130	5,251,476
2022-08-24	14.260	14.260	13.300	13.410	13.410	6,342,639
2022-08-23	14.300	14.420	14.100	14.160	14.160	3,357,225
2022-08-22	14.400	14.740	14.150	14.420	14.420	3,587,166
2022-08-19	14.990	15.300	14.380	14.430	14.430	6,754,421
2022-08-18	14.880	15.040	14.640	14.980	14.980	5,883,358
2022-08-17	15.000	15.040	14.700	14.920	14.920	3,703,763
2022-08-16	15.320	15.350	14.970	14.990	14.990	4,144,073
2022-08-15	15.000	15.500	14.930	15.230	15.230	8,570,833
2022-08-12	15.770	15.830	15.320	15.320	15.320	4,115,408
2022-08-11	15.730	15.910	15.670	15.800	15.800	5,029,536
2022-08-10	15.520	15.880	15.370	15.630	15.630	5,570,768
2022-08-09	15.600	15.850	15.240	15.530	15.530	5,916,582
2022-08-08	15.750	15.840	15.350	15.660	15.660	5,932,293
2022-08-05	15.030	15.780	15.000	15.720	15.720	7,753,423

← NewerPage 17 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.