UCloud Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	24.900	25.590	24.580	25.290	25.290	32,711,088
2025-07-23	23.940	25.750	23.590	24.810	24.810	44,349,500
2025-07-22	25.510	25.700	24.000	24.040	24.040	48,486,431
2025-07-21	24.330	26.870	24.330	25.910	25.910	56,413,388
2025-07-18	23.980	25.300	23.690	24.620	24.620	47,306,153
2025-07-17	23.230	23.980	23.180	23.690	23.690	24,430,904
2025-07-16	23.900	24.680	23.470	23.570	23.570	42,385,619
2025-07-15	22.690	23.840	22.550	23.570	23.570	39,791,819
2025-07-14	22.700	23.000	22.330	22.670	22.670	18,041,666
2025-07-11	22.180	22.830	21.740	22.650	22.650	23,914,522
2025-07-10	22.340	22.560	21.950	22.200	22.200	14,840,876
2025-07-09	22.650	22.790	22.260	22.350	22.350	18,725,785
2025-07-08	21.600	22.650	21.500	22.600	22.600	23,505,606
2025-07-07	21.640	21.980	21.510	21.670	21.670	13,588,562
2025-07-04	22.030	22.850	21.910	21.950	21.950	26,026,733
2025-07-03	21.910	22.480	21.800	21.960	21.960	13,833,940
2025-07-02	22.150	22.180	21.600	21.960	21.960	15,582,905
2025-07-01	22.800	22.880	22.130	22.290	22.290	16,363,840
2025-06-30	22.610	22.950	22.480	22.620	22.620	18,529,768
2025-06-27	22.480	22.980	22.130	22.350	22.350	20,800,919
2025-06-26	22.800	22.980	22.370	22.420	22.420	24,064,377
2025-06-25	22.100	22.770	21.830	22.710	22.710	31,992,721
2025-06-24	21.200	22.120	21.040	21.980	21.980	22,901,835
2025-06-23	20.250	21.050	20.250	21.000	21.000	15,084,449
2025-06-20	21.340	21.390	20.560	20.660	20.660	19,414,897
2025-06-19	22.200	22.410	21.240	21.270	21.270	20,213,266
2025-06-18	22.000	22.270	21.690	22.040	22.040	21,806,173
2025-06-17	22.980	23.620	22.160	22.450	22.450	33,616,693
2025-06-16	20.990	22.940	20.690	22.240	22.240	33,102,733
2025-06-13	21.900	22.000	21.010	21.150	21.150	29,155,282
2025-06-12	22.520	23.270	22.040	22.250	22.250	34,268,305
2025-06-11	22.600	22.770	22.100	22.250	22.250	24,495,205
2025-06-10	24.010	24.190	22.460	22.850	22.850	39,119,839
2025-06-09	23.510	23.940	22.980	23.620	23.620	52,381,268
2025-06-06	22.000	25.750	21.800	23.820	23.820	88,944,073
2025-06-05	19.720	22.720	19.670	22.160	22.160	57,643,768
2025-06-04	19.600	19.990	19.390	19.720	19.720	12,960,330
2025-06-03	19.360	19.860	19.360	19.450	19.450	10,651,170
2025-05-30	20.130	20.130	19.350	19.480	19.480	14,964,250
2025-05-29	19.800	20.320	19.800	20.290	20.290	12,840,237
2025-05-28	20.110	20.270	19.660	19.820	19.820	11,423,935
2025-05-27	20.400	20.400	19.970	20.110	20.110	11,672,317
2025-05-26	20.330	20.550	20.110	20.500	20.500	12,182,491
2025-05-23	20.500	20.820	20.120	20.180	20.180	23,255,735
2025-05-22	20.860	21.930	20.700	21.090	21.090	23,443,040
2025-05-21	21.500	21.500	20.890	20.920	20.920	14,427,791
2025-05-20	21.340	21.710	21.100	21.490	21.490	13,903,458
2025-05-19	21.810	21.810	21.080	21.400	21.400	14,544,482
2025-05-16	21.580	22.180	21.330	21.780	21.780	16,321,155
2025-05-15	22.800	22.940	21.690	21.760	21.760	24,399,397
2025-05-14	22.380	23.050	22.080	22.700	22.700	27,416,970
2025-05-13	22.840	23.650	22.170	22.270	22.270	34,666,090
2025-05-12	22.240	22.540	22.070	22.540	22.540	16,774,227
2025-05-09	23.010	23.010	22.010	22.050	22.050	20,159,312
2025-05-08	22.760	23.180	22.560	22.900	22.900	20,400,134
2025-05-07	23.550	23.710	22.500	22.860	22.860	32,860,855
2025-05-06	22.790	23.470	22.400	23.320	23.320	37,344,092
2025-04-30	21.560	22.670	21.400	22.480	22.480	38,047,583
2025-04-29	21.100	21.640	20.750	21.450	21.450	23,181,352
2025-04-28	21.420	21.950	20.910	21.100	21.100	23,292,897

← NewerPage 6 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.