UCloud Technology Co Ltd historical data

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

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

← NewerPage 5 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.