UCloud Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.770	15.280	14.700	15.000	15.000	5,520,960
2022-08-03	14.400	15.340	14.400	14.820	14.820	6,924,463
2022-08-02	14.840	15.070	14.070	14.320	14.320	6,552,763
2022-08-01	15.080	15.320	14.850	15.110	15.110	4,499,498
2022-07-29	15.300	15.420	14.920	15.060	15.060	4,257,463
2022-07-28	14.810	15.380	14.680	15.170	15.170	5,927,644
2022-07-27	14.880	14.880	14.600	14.680	14.680	3,238,045
2022-07-26	14.470	14.790	14.230	14.690	14.690	3,900,688
2022-07-25	14.390	14.770	14.270	14.300	14.300	3,786,862
2022-07-22	14.800	14.970	14.120	14.250	14.250	4,931,746
2022-07-21	14.310	14.860	14.180	14.650	14.650	6,033,235
2022-07-20	14.300	14.430	14.120	14.220	14.220	4,944,251
2022-07-19	13.350	14.620	13.250	14.190	14.190	10,139,202
2022-07-18	12.900	13.280	12.880	13.250	13.250	3,560,762
2022-07-15	13.380	13.470	12.840	12.990	12.990	3,056,622
2022-07-14	13.300	13.490	13.200	13.300	13.300	2,468,877
2022-07-13	13.180	13.360	13.150	13.230	13.230	1,920,371
2022-07-12	13.520	13.560	13.130	13.140	13.140	2,919,887
2022-07-11	13.830	13.850	13.380	13.460	13.460	3,142,392
2022-07-08	13.550	14.160	13.530	13.800	13.800	4,829,752
2022-07-07	13.800	13.950	13.550	13.570	13.570	2,970,051
2022-07-06	13.780	14.110	13.680	13.820	13.820	3,345,254
2022-07-05	14.360	14.380	13.650	13.810	13.810	4,394,511
2022-07-04	14.350	14.380	14.110	14.250	14.250	2,686,504
2022-07-01	14.520	14.660	14.240	14.310	14.310	3,324,257
2022-06-30	14.810	14.870	14.450	14.530	14.530	4,489,449
2022-06-29	15.100	15.310	14.700	14.730	14.730	5,363,653
2022-06-28	14.820	15.180	14.360	15.050	15.050	4,640,061
2022-06-27	14.830	14.960	14.570	14.790	14.790	3,762,768
2022-06-24	15.030	15.370	14.710	14.750	14.750	4,856,989
2022-06-23	14.490	14.880	14.430	14.760	14.760	5,208,950
2022-06-22	15.000	15.190	14.330	14.400	14.400	6,946,357
2022-06-21	15.470	15.570	14.980	15.200	15.200	4,759,507
2022-06-20	15.490	15.750	15.230	15.440	15.440	4,352,689
2022-06-17	15.250	15.760	14.970	15.290	15.290	6,144,385
2022-06-16	15.010	15.850	14.950	15.390	15.390	7,299,192
2022-06-15	14.810	15.340	14.810	14.950	14.950	6,354,829
2022-06-14	14.980	14.980	14.260	14.790	14.790	6,951,410
2022-06-13	14.990	15.300	14.910	15.080	15.080	4,420,829
2022-06-10	15.050	15.220	14.890	15.150	15.150	6,138,008
2022-06-09	15.880	15.880	14.950	15.120	15.120	7,408,526
2022-06-08	16.500	16.560	15.550	15.880	15.880	9,003,279
2022-06-07	16.660	16.950	16.040	16.250	16.250	10,163,792
2022-06-06	16.650	17.550	16.290	17.060	17.060	17,847,345
2022-06-02	14.500	17.180	14.440	16.440	16.440	18,168,312
2022-06-01	13.650	14.780	13.580	14.660	14.660	8,574,421
2022-05-31	13.180	13.850	12.980	13.720	13.720	5,138,748
2022-05-30	13.080	13.210	12.940	13.180	13.180	2,475,830
2022-05-27	13.430	13.470	12.960	13.060	13.060	3,172,830
2022-05-26	13.240	13.360	12.810	13.200	13.200	3,068,024
2022-05-25	13.190	13.290	13.030	13.150	13.150	3,425,235
2022-05-24	14.000	14.110	13.100	13.100	13.100	4,507,461
2022-05-23	13.890	14.380	13.860	14.040	14.040	4,220,269
2022-05-20	14.000	14.070	13.610	13.780	13.780	3,650,067
2022-05-19	13.610	13.830	13.470	13.770	13.770	5,284,800
2022-05-18	13.420	14.410	13.420	13.840	13.840	8,044,015
2022-05-17	13.280	13.330	12.930	13.160	13.160	2,542,805
2022-05-16	13.520	13.740	13.230	13.280	13.280	4,454,645
2022-05-13	13.590	13.790	13.150	13.290	13.290	4,175,609
2022-05-12	13.540	13.770	13.200	13.460	13.460	4,567,468

← NewerPage 18 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.