UCloud Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	22.180	23.130	22.060	22.880	22.880	3,549,166
2022-02-08	21.750	22.240	21.420	22.180	22.180	3,173,253
2022-02-07	22.300	22.710	21.620	21.720	21.720	3,136,976
2022-01-28	22.050	22.400	21.820	21.970	21.970	3,214,114
2022-01-27	23.150	23.440	21.620	21.630	21.630	5,236,281
2022-01-26	23.800	24.000	22.900	23.320	23.320	5,385,205
2022-01-25	27.000	27.400	23.860	23.860	23.860	11,298,107
2022-01-24	27.220	28.360	26.930	27.140	27.140	8,150,785
2022-01-21	26.590	28.440	26.570	27.340	27.340	8,056,897
2022-01-20	27.290	27.670	26.580	26.710	26.710	6,780,415
2022-01-19	26.500	27.570	26.400	27.350	27.350	7,266,477
2022-01-18	27.450	28.060	26.820	26.870	26.870	8,344,466
2022-01-17	25.800	27.430	25.780	27.200	27.200	11,173,342
2022-01-14	26.310	26.350	25.700	25.760	25.760	2,574,016
2022-01-13	27.080	27.370	25.860	26.160	26.160	2,908,966
2022-01-12	26.540	27.080	26.540	26.830	26.830	2,067,181
2022-01-11	27.000	27.060	26.580	26.700	26.700	2,117,887
2022-01-10	26.400	27.130	26.020	26.900	26.900	2,585,888
2022-01-07	26.690	27.200	26.170	26.270	26.270	2,235,352
2022-01-06	26.790	27.060	26.600	26.630	26.630	1,969,417
2022-01-05	26.970	27.170	26.550	26.900	26.900	2,494,323
2022-01-04	26.760	27.060	26.660	26.950	26.950	2,492,318
2021-12-31	26.470	26.790	26.310	26.520	26.520	1,983,910
2021-12-30	26.190	26.680	26.150	26.470	26.470	2,002,172
2021-12-29	26.250	26.390	25.660	26.190	26.190	2,248,955
2021-12-28	26.460	26.480	26.130	26.400	26.400	1,524,806
2021-12-27	25.720	26.330	25.560	26.280	26.280	1,955,587
2021-12-24	26.350	26.360	25.580	25.720	25.720	3,215,855
2021-12-23	27.300	27.400	26.110	26.130	26.130	6,195,209
2021-12-22	27.300	28.020	27.200	27.400	27.400	4,459,804
2021-12-21	27.230	27.480	27.090	27.220	27.220	2,497,684
2021-12-20	27.610	27.880	27.040	27.140	27.140	2,974,300
2021-12-17	28.390	28.440	27.640	27.750	27.750	2,233,545
2021-12-16	28.560	28.670	28.190	28.310	28.310	2,649,810
2021-12-15	29.200	29.240	28.520	28.590	28.590	2,666,624
2021-12-14	28.880	29.720	28.620	29.120	29.120	4,087,586
2021-12-13	29.080	29.080	28.390	28.870	28.870	2,864,341
2021-12-10	28.480	29.060	28.180	28.830	28.830	3,646,467
2021-12-09	27.870	29.250	27.820	28.500	28.500	4,691,767
2021-12-08	27.740	28.260	27.580	27.870	27.870	1,806,083
2021-12-07	27.500	27.890	27.300	27.560	27.560	1,795,529
2021-12-06	28.300	28.300	27.250	27.290	27.290	2,926,629
2021-12-03	28.420	28.730	28.280	28.350	28.350	1,985,641
2021-12-02	29.010	29.100	28.220	28.300	28.300	3,041,027
2021-12-01	28.580	29.270	28.520	29.070	29.070	4,024,506
2021-11-30	27.810	29.180	27.800	28.570	28.570	5,119,093
2021-11-29	28.200	28.330	27.800	27.810	27.810	3,120,980
2021-11-26	28.990	29.300	28.030	28.650	28.650	4,648,891
2021-11-25	28.380	28.750	28.000	28.510	28.510	3,682,392
2021-11-24	27.780	28.250	27.660	28.030	28.030	2,448,904
2021-11-23	28.110	28.170	27.570	27.930	27.930	2,366,255
2021-11-22	26.910	28.400	26.860	27.960	27.960	4,744,518
2021-11-19	26.830	27.280	26.770	27.020	27.020	2,159,209
2021-11-18	28.000	28.350	26.830	26.940	26.940	3,448,640
2021-11-17	27.860	28.180	27.730	28.000	28.000	1,859,719
2021-11-16	27.930	28.420	27.840	27.880	27.880	2,403,150
2021-11-15	28.370	28.800	27.860	28.020	28.020	3,476,591
2021-11-12	28.380	28.740	27.710	28.360	28.360	2,577,310
2021-11-11	28.290	28.600	27.730	28.360	28.360	2,341,259
2021-11-10	27.890	28.750	27.780	28.000	28.000	2,859,945

← NewerPage 20 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.