UCloud Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	28.640	28.790	27.110	27.410	27.410	25,016,201
2026-01-19	28.700	28.730	28.060	28.080	28.080	20,318,219
2026-01-16	29.420	29.650	28.290	28.700	28.700	29,045,287
2026-01-15	30.390	30.870	28.860	29.170	29.170	37,208,362
2026-01-14	30.110	31.980	30.110	30.690	30.690	54,133,667
2026-01-13	33.100	33.500	29.950	30.090	30.090	59,978,150
2026-01-12	30.900	33.320	30.900	32.590	32.590	63,626,228
2026-01-09	29.830	30.870	29.430	30.100	30.100	52,994,483
2026-01-08	29.550	29.940	29.100	29.440	29.440	35,992,700
2026-01-07	30.140	30.640	29.400	29.550	29.550	38,655,590
2026-01-06	30.720	31.150	29.510	30.230	30.230	51,227,615
2026-01-05	28.900	31.490	28.730	30.720	30.720	73,456,884
2025-12-31	28.250	28.900	27.810	28.090	28.090	32,408,883
2025-12-30	29.000	29.150	27.880	28.020	28.020	38,551,677
2025-12-29	28.990	29.550	28.300	28.800	28.800	58,881,612
2025-12-26	24.850	29.710	24.740	29.710	29.710	99,865,393
2025-12-25	24.600	24.920	24.510	24.760	24.760	11,406,527
2025-12-24	24.700	24.830	24.440	24.740	24.740	14,086,613
2025-12-23	25.330	25.450	24.440	24.680	24.680	17,745,689
2025-12-22	26.300	26.300	25.310	25.320	25.320	19,711,947
2025-12-19	25.620	26.780	25.600	25.920	25.920	28,902,976
2025-12-18	24.080	26.260	24.060	25.510	25.510	34,376,278
2025-12-17	23.910	24.470	23.440	24.350	24.350	13,592,641
2025-12-16	24.680	24.680	23.660	23.900	23.900	11,814,046
2025-12-15	24.210	24.870	24.060	24.680	24.680	15,189,211
2025-12-12	23.500	24.560	23.410	24.480	24.480	19,540,373
2025-12-11	24.180	24.290	23.490	23.530	23.530	9,155,555
2025-12-10	24.250	24.330	23.900	24.170	24.170	8,780,804
2025-12-09	24.300	25.070	24.240	24.380	24.380	12,526,705
2025-12-08	23.910	24.450	23.910	24.240	24.240	10,308,833
2025-12-05	23.800	24.050	23.380	24.050	24.050	8,596,188
2025-12-04	23.650	24.030	23.240	23.760	23.760	9,570,793
2025-12-03	24.400	24.650	23.650	23.770	23.770	11,637,628
2025-12-02	24.920	25.180	24.400	24.430	24.430	15,676,057
2025-12-01	24.030	24.630	23.330	24.530	24.530	17,627,608
2025-11-28	24.860	25.670	23.910	24.160	24.160	25,363,784
2025-11-27	23.600	24.010	23.520	23.670	23.670	8,042,274
2025-11-26	23.600	24.320	23.560	23.670	23.670	9,459,818
2025-11-25	23.600	24.230	23.600	23.820	23.820	12,865,983
2025-11-24	22.830	23.790	22.310	23.600	23.600	15,223,463
2025-11-21	23.070	23.660	22.440	22.810	22.810	12,834,174
2025-11-20	23.340	24.130	22.770	23.430	23.430	13,480,951
2025-11-19	23.900	23.900	23.110	23.140	23.140	8,629,244
2025-11-18	23.660	24.140	23.480	23.780	23.780	10,428,755
2025-11-17	23.170	23.810	23.060	23.730	23.730	12,088,489
2025-11-14	23.390	23.840	23.000	23.010	23.010	10,120,604
2025-11-13	23.120	23.570	22.960	23.490	23.490	9,161,222
2025-11-12	23.700	23.710	23.000	23.140	23.140	11,105,825
2025-11-11	23.760	24.600	23.680	23.870	23.870	11,803,188
2025-11-10	23.930	24.250	23.570	23.740	23.740	9,717,931
2025-11-07	24.230	24.250	23.830	23.970	23.970	9,712,630
2025-11-06	24.350	24.500	24.030	24.380	24.380	8,418,300
2025-11-05	24.410	24.880	23.960	24.360	24.360	11,429,256
2025-11-04	25.360	25.360	24.680	24.860	24.860	11,380,135
2025-11-03	25.360	25.520	24.940	25.480	25.480	16,845,480
2025-10-31	24.780	25.740	24.700	25.240	25.240	24,952,686
2025-10-30	24.150	24.850	23.960	24.480	24.480	15,607,610
2025-10-29	24.380	24.560	24.040	24.350	24.350	11,064,576
2025-10-28	24.470	24.750	24.260	24.390	24.390	10,529,685
2025-10-27	24.730	25.010	24.350	24.600	24.600	13,301,822

← NewerPage 4 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.