UCloud Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 24.160 | 24.560 | 24.120 | 24.410 | 24.410 | 11,457,731 |
| 2025-10-23 | 23.900 | 24.100 | 23.390 | 24.090 | 24.090 | 9,975,794 |
| 2025-10-22 | 24.220 | 24.370 | 23.920 | 24.040 | 24.040 | 10,241,088 |
| 2025-10-21 | 24.300 | 24.450 | 24.070 | 24.440 | 24.440 | 13,602,437 |
| 2025-10-20 | 24.500 | 25.300 | 24.200 | 24.280 | 24.280 | 24,557,508 |
| 2025-10-17 | 24.500 | 24.710 | 23.300 | 23.310 | 23.310 | 13,551,783 |
| 2025-10-16 | 24.250 | 24.870 | 24.180 | 24.490 | 24.490 | 15,236,809 |
| 2025-10-15 | 24.000 | 24.330 | 23.480 | 24.330 | 24.330 | 12,558,942 |
| 2025-10-14 | 24.980 | 25.300 | 23.860 | 23.970 | 23.970 | 18,952,331 |
| 2025-10-13 | 24.030 | 25.050 | 23.870 | 24.840 | 24.840 | 18,322,928 |
| 2025-10-10 | 26.450 | 26.460 | 24.960 | 25.070 | 25.070 | 24,997,700 |
| 2025-10-09 | 27.010 | 27.180 | 26.550 | 26.610 | 26.610 | 27,112,767 |
| 2025-09-30 | 26.900 | 27.480 | 26.720 | 27.040 | 27.040 | 27,905,077 |
| 2025-09-29 | 25.950 | 26.530 | 25.690 | 26.400 | 26.400 | 17,853,808 |
| 2025-09-26 | 26.860 | 27.310 | 25.950 | 25.960 | 25.960 | 24,320,522 |
| 2025-09-25 | 27.100 | 27.490 | 26.760 | 27.250 | 27.250 | 31,339,977 |
| 2025-09-24 | 25.830 | 27.190 | 25.630 | 27.000 | 27.000 | 38,512,442 |
| 2025-09-23 | 26.900 | 27.150 | 24.950 | 26.020 | 26.020 | 31,553,352 |
| 2025-09-22 | 25.680 | 26.620 | 25.680 | 26.490 | 26.490 | 25,539,962 |
| 2025-09-19 | 25.910 | 26.200 | 25.210 | 25.310 | 25.310 | 20,401,639 |
| 2025-09-18 | 25.580 | 26.940 | 25.320 | 25.750 | 25.750 | 38,434,497 |
| 2025-09-17 | 25.630 | 25.750 | 25.160 | 25.430 | 25.430 | 19,948,896 |
| 2025-09-16 | 25.420 | 25.820 | 25.180 | 25.820 | 25.820 | 15,868,265 |
| 2025-09-15 | 25.700 | 26.010 | 25.250 | 25.510 | 25.510 | 20,841,185 |
| 2025-09-12 | 26.000 | 27.250 | 25.710 | 26.070 | 26.070 | 33,547,495 |
| 2025-09-11 | 25.460 | 25.890 | 24.860 | 25.880 | 25.880 | 29,596,996 |
| 2025-09-10 | 25.200 | 25.780 | 24.710 | 24.730 | 24.730 | 23,205,290 |
| 2025-09-09 | 24.730 | 24.930 | 24.200 | 24.210 | 24.210 | 17,796,865 |
| 2025-09-08 | 25.080 | 25.160 | 24.640 | 24.930 | 24.930 | 17,134,652 |
| 2025-09-05 | 24.480 | 25.250 | 24.010 | 25.130 | 25.130 | 18,879,075 |
| 2025-09-04 | 25.000 | 25.500 | 23.850 | 24.250 | 24.250 | 21,801,768 |
| 2025-09-03 | 26.200 | 26.250 | 24.980 | 25.190 | 25.190 | 20,718,490 |
| 2025-09-02 | 27.280 | 27.300 | 25.700 | 25.970 | 25.970 | 30,657,432 |
| 2025-09-01 | 28.150 | 28.950 | 27.310 | 27.410 | 27.410 | 30,670,437 |
| 2025-08-29 | 28.950 | 28.950 | 27.520 | 27.810 | 27.810 | 33,173,063 |
| 2025-08-28 | 28.320 | 29.020 | 27.220 | 28.930 | 28.930 | 50,689,945 |
| 2025-08-27 | 28.880 | 30.290 | 28.410 | 28.560 | 28.560 | 57,746,846 |
| 2025-08-26 | 28.300 | 29.020 | 28.100 | 28.150 | 28.150 | 38,494,146 |
| 2025-08-25 | 29.190 | 30.220 | 28.310 | 28.520 | 28.520 | 64,061,050 |
| 2025-08-22 | 27.330 | 28.600 | 26.610 | 28.260 | 28.260 | 67,333,601 |
| 2025-08-21 | 26.400 | 26.980 | 25.900 | 26.960 | 26.960 | 35,565,296 |
| 2025-08-20 | 26.050 | 26.350 | 25.390 | 26.350 | 26.350 | 28,822,994 |
| 2025-08-19 | 27.150 | 27.340 | 26.280 | 26.350 | 26.350 | 35,744,609 |
| 2025-08-18 | 26.800 | 27.140 | 26.320 | 26.800 | 26.800 | 36,014,071 |
| 2025-08-15 | 25.760 | 26.540 | 25.760 | 26.330 | 26.330 | 26,185,188 |
| 2025-08-14 | 26.290 | 26.850 | 25.950 | 25.970 | 25.970 | 36,288,311 |
| 2025-08-13 | 25.650 | 27.960 | 25.510 | 26.740 | 26.740 | 57,731,656 |
| 2025-08-12 | 25.280 | 26.150 | 24.790 | 25.750 | 25.750 | 31,891,385 |
| 2025-08-11 | 24.320 | 25.370 | 24.200 | 25.290 | 25.290 | 24,207,225 |
| 2025-08-08 | 25.500 | 25.880 | 24.350 | 24.350 | 24.350 | 28,440,679 |
| 2025-08-07 | 25.870 | 26.480 | 25.250 | 25.380 | 25.380 | 26,797,755 |
| 2025-08-06 | 25.480 | 25.980 | 25.230 | 25.700 | 25.700 | 21,463,969 |
| 2025-08-05 | 25.700 | 26.060 | 25.240 | 25.480 | 25.480 | 20,351,285 |
| 2025-08-04 | 25.250 | 25.750 | 25.220 | 25.720 | 25.720 | 19,683,702 |
| 2025-08-01 | 26.310 | 26.630 | 25.070 | 25.880 | 25.880 | 42,828,829 |
| 2025-07-31 | 24.750 | 28.200 | 24.600 | 26.370 | 26.370 | 65,377,543 |
| 2025-07-30 | 25.570 | 25.570 | 24.490 | 24.810 | 24.810 | 24,590,452 |
| 2025-07-29 | 25.800 | 26.180 | 25.080 | 25.520 | 25.520 | 22,423,109 |
| 2025-07-28 | 26.300 | 26.370 | 25.300 | 25.770 | 25.770 | 27,265,699 |
| 2025-07-25 | 25.600 | 26.440 | 25.230 | 26.380 | 26.380 | 42,553,794 |
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.