UCloud Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 27.640 | 28.250 | 27.190 | 27.880 | 27.880 | 4,463,618 |
| 2021-11-08 | 28.710 | 28.980 | 27.690 | 27.700 | 27.700 | 3,232,088 |
| 2021-11-05 | 30.000 | 30.020 | 28.690 | 28.840 | 28.840 | 2,774,671 |
| 2021-11-04 | 30.060 | 30.670 | 29.920 | 30.000 | 30.000 | 937,712 |
| 2021-11-03 | 30.220 | 30.790 | 29.980 | 30.280 | 30.280 | 790,235 |
| 2021-11-02 | 31.780 | 31.780 | 29.880 | 30.600 | 30.600 | 1,133,331 |
| 2021-11-01 | 31.310 | 32.110 | 30.310 | 31.630 | 31.630 | 942,585 |
| 2021-10-29 | 32.660 | 32.660 | 29.910 | 31.840 | 31.840 | 2,630,361 |
| 2021-10-28 | 32.470 | 33.210 | 32.020 | 32.440 | 32.440 | 410,465 |
| 2021-10-27 | 33.500 | 33.500 | 32.410 | 32.750 | 32.750 | 424,358 |
| 2021-10-26 | 33.730 | 34.090 | 32.990 | 33.100 | 33.100 | 565,685 |
| 2021-10-25 | 33.680 | 34.000 | 33.100 | 33.730 | 33.730 | 305,483 |
← NewerPage 21 of 21 · 1,212 trading days
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.