UCloud Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.730	14.070	13.520	13.520	13.520	5,847,721
2022-05-10	13.010	13.990	12.950	13.630	13.630	5,591,741
2022-05-09	13.590	13.810	13.070	13.200	13.200	3,868,278
2022-05-06	12.850	13.560	12.800	13.180	13.180	3,826,744
2022-05-05	13.580	13.640	13.220	13.220	13.220	3,635,622
2022-04-29	12.760	13.760	12.610	13.570	13.570	4,340,303
2022-04-28	12.850	13.030	12.490	12.510	12.510	3,119,207
2022-04-27	11.970	12.940	11.820	12.880	12.880	5,370,839
2022-04-26	12.990	13.230	12.350	12.400	12.400	4,554,236
2022-04-25	14.350	14.440	13.010	13.080	13.080	4,619,434
2022-04-22	14.820	15.000	14.500	14.500	14.500	2,651,395
2022-04-21	15.630	15.800	14.800	14.920	14.920	3,216,248
2022-04-20	16.000	16.160	15.550	15.630	15.630	2,525,050
2022-04-19	15.830	16.020	15.500	15.630	15.630	2,547,501
2022-04-18	15.470	15.860	15.010	15.830	15.830	2,362,838
2022-04-15	15.730	15.730	15.260	15.520	15.520	2,335,662
2022-04-14	15.710	15.880	15.650	15.810	15.810	2,042,712
2022-04-13	16.170	16.170	15.590	15.610	15.610	2,577,273
2022-04-12	15.970	16.300	15.700	16.280	16.280	2,495,644
2022-04-11	16.640	16.640	15.840	15.950	15.950	3,070,116
2022-04-08	17.090	17.270	16.450	16.640	16.640	2,782,642
2022-04-07	18.230	18.230	17.090	17.100	17.100	3,332,591
2022-04-06	17.400	18.150	17.310	17.960	17.960	2,870,395
2022-04-01	17.700	17.760	17.470	17.570	17.570	2,021,397
2022-03-31	17.770	18.130	17.660	17.850	17.850	2,767,695
2022-03-30	17.630	17.860	17.530	17.790	17.790	2,237,967
2022-03-29	18.100	18.220	17.370	17.520	17.520	3,313,689
2022-03-28	18.000	18.320	17.720	18.040	18.040	2,797,294
2022-03-25	18.580	18.880	18.150	18.200	18.200	2,537,304
2022-03-24	18.800	18.800	18.310	18.550	18.550	2,461,290
2022-03-23	18.920	19.280	18.810	18.920	18.920	2,399,567
2022-03-22	19.100	19.140	18.800	18.910	18.910	2,242,904
2022-03-21	19.200	19.400	18.850	19.090	19.090	3,333,879
2022-03-18	19.000	19.290	18.990	19.190	19.190	2,890,712
2022-03-17	19.010	19.550	18.900	19.150	19.150	5,060,493
2022-03-16	18.280	18.850	17.820	18.800	18.800	7,085,571
2022-03-15	18.830	18.980	17.680	17.860	17.860	7,638,413
2022-03-14	19.930	19.930	19.080	19.100	19.100	5,638,098
2022-03-11	19.660	20.020	19.160	20.020	20.020	8,534,282
2022-03-10	20.930	20.940	20.000	20.020	20.020	6,695,759
2022-03-09	20.900	21.180	19.400	20.120	20.120	8,001,619
2022-03-08	22.180	22.180	20.800	20.930	20.930	5,658,991
2022-03-07	22.700	22.700	21.580	21.750	21.750	5,870,851
2022-03-04	22.960	23.090	22.500	22.630	22.630	3,001,205
2022-03-03	23.700	23.760	22.760	22.960	22.960	4,873,327
2022-03-02	23.500	24.130	23.380	23.670	23.670	3,963,024
2022-03-01	23.360	24.250	23.170	23.790	23.790	6,124,361
2022-02-28	23.200	23.640	22.820	23.340	23.340	5,009,672
2022-02-25	24.020	24.270	23.390	23.470	23.470	9,252,239
2022-02-24	26.080	26.200	24.250	24.640	24.640	9,293,986
2022-02-23	26.830	27.100	25.860	26.320	26.320	7,959,076
2022-02-22	27.020	27.460	26.510	26.620	26.620	11,836,794
2022-02-21	26.600	28.200	26.020	27.980	27.980	17,244,154
2022-02-18	22.720	25.400	22.720	25.000	25.000	10,955,548
2022-02-17	22.780	22.880	22.200	22.280	22.280	2,757,578
2022-02-16	22.230	22.650	22.040	22.180	22.180	2,120,845
2022-02-15	22.150	22.540	21.830	21.960	21.960	1,813,325
2022-02-14	21.950	22.410	21.610	22.150	22.150	2,004,729
2022-02-11	22.600	23.020	22.070	22.150	22.150	2,713,772
2022-02-10	22.870	23.080	22.470	22.810	22.810	2,791,564

← NewerPage 19 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.