UCloud Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	48.880	52.940	48.630	50.080	50.080	65,935,158
2026-04-22	46.760	49.500	46.010	49.170	49.170	51,860,718
2026-04-21	47.000	47.330	44.400	46.800	46.800	53,358,381
2026-04-20	48.100	50.430	47.770	48.430	48.430	47,194,440
2026-04-17	46.660	48.260	46.620	47.750	47.750	39,891,288
2026-04-16	46.500	48.880	46.260	47.330	47.330	55,097,979
2026-04-15	46.380	47.180	45.000	45.780	45.780	42,051,721
2026-04-14	46.680	47.650	45.590	46.280	46.280	53,187,677
2026-04-13	43.600	46.200	43.580	44.990	44.990	39,009,033
2026-04-10	46.040	46.300	44.500	44.520	44.520	46,675,790
2026-04-09	44.980	46.500	44.680	46.140	46.140	50,499,616
2026-04-08	42.770	46.000	42.400	45.980	45.980	64,388,499
2026-04-07	41.000	42.070	40.080	40.350	40.350	32,522,116
2026-04-03	41.580	43.050	40.890	41.600	41.600	45,787,541
2026-04-02	43.100	43.160	40.180	40.680	40.680	47,847,252
2026-04-01	42.000	44.780	41.680	44.220	44.220	63,929,986
2026-03-31	40.930	41.360	39.770	40.200	40.200	27,256,535
2026-03-30	39.990	41.320	39.210	41.200	41.200	32,815,567
2026-03-27	40.030	41.860	39.850	41.320	41.320	32,709,042
2026-03-26	43.310	44.190	41.180	41.380	41.380	44,809,762
2026-03-25	44.000	45.880	43.010	43.350	43.350	67,760,903
2026-03-24	43.820	44.170	40.920	42.690	42.690	53,872,355
2026-03-23	43.900	46.170	42.610	43.390	43.390	51,460,619
2026-03-20	47.680	47.680	45.000	45.000	45.000	65,251,003
2026-03-19	45.330	49.680	45.110	47.840	47.840	95,102,509
2026-03-18	43.000	47.740	43.000	47.310	47.310	102,800,259
2026-03-17	43.660	43.900	41.700	41.790	41.790	55,142,753
2026-03-16	42.950	43.300	41.190	42.620	42.620	54,490,239
2026-03-13	47.000	47.470	42.970	43.010	43.010	87,061,635
2026-03-12	51.500	53.300	47.300	48.210	48.210	110,097,014
2026-03-11	51.480	52.390	49.550	51.200	51.200	109,268,733
2026-03-10	51.890	53.400	48.600	51.590	51.590	149,372,874
2026-03-09	41.660	45.380	41.050	45.380	45.380	70,610,566
2026-03-06	35.750	37.980	35.620	37.820	37.820	41,564,221
2026-03-05	36.280	36.940	35.260	36.190	36.190	38,391,460
2026-03-04	33.990	35.880	33.990	35.080	35.080	30,188,174
2026-03-03	38.680	39.000	34.710	35.000	35.000	52,591,518
2026-03-02	38.700	40.300	38.400	38.480	38.480	49,539,858
2026-02-27	38.220	42.480	38.220	40.370	40.370	75,327,113
2026-02-26	39.060	40.150	38.700	38.800	38.800	57,518,701
2026-02-25	40.990	41.130	38.580	39.100	39.100	51,683,194
2026-02-24	42.630	43.000	39.890	41.070	41.070	56,064,607
2026-02-13	44.880	45.800	41.880	42.380	42.380	97,391,754
2026-02-12	43.200	45.050	40.470	45.050	45.050	104,318,788
2026-02-11	35.490	39.000	35.490	37.540	37.540	63,104,129
2026-02-10	35.420	36.560	35.180	35.710	35.710	44,796,425
2026-02-09	35.700	35.840	34.440	35.420	35.420	39,713,995
2026-02-06	33.960	35.530	33.150	34.400	34.400	37,532,706
2026-02-05	33.880	35.000	33.800	34.280	34.280	31,348,526
2026-02-04	37.520	37.800	34.030	34.650	34.650	56,083,093
2026-02-03	36.590	39.290	35.830	38.410	38.410	52,217,892
2026-02-02	37.520	38.770	35.830	35.870	35.870	47,416,491
2026-01-30	38.830	39.760	37.200	37.520	37.520	64,862,956
2026-01-29	40.000	43.300	38.180	39.790	39.790	81,986,143
2026-01-28	43.000	44.980	40.100	40.100	40.100	108,984,377
2026-01-27	37.000	39.500	36.580	39.290	39.290	101,015,673
2026-01-26	36.500	39.130	34.580	39.130	39.130	123,315,550
2026-01-23	30.750	33.330	30.010	32.610	32.610	68,953,334
2026-01-22	28.050	31.980	28.050	31.360	31.360	64,155,572
2026-01-21	27.210	28.200	27.050	27.780	27.780	20,790,147

← NewerPage 3 of 21 · 1,218 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.