UCloud Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 20.620 | 21.990 | 20.620 | 21.220 | 21.220 | 29,131,534 |
| 2025-04-24 | 21.430 | 21.530 | 20.340 | 20.580 | 20.580 | 22,021,962 |
| 2025-04-23 | 21.290 | 21.880 | 21.130 | 21.540 | 21.540 | 24,722,521 |
| 2025-04-22 | 21.410 | 21.500 | 20.950 | 20.980 | 20.980 | 19,163,571 |
| 2025-04-21 | 20.720 | 21.510 | 20.380 | 21.430 | 21.430 | 25,859,089 |
| 2025-04-18 | 20.800 | 21.300 | 20.330 | 20.510 | 20.510 | 16,708,079 |
| 2025-04-17 | 20.790 | 21.460 | 20.650 | 20.690 | 20.690 | 23,549,930 |
| 2025-04-16 | 21.360 | 22.190 | 20.590 | 20.920 | 20.920 | 24,165,944 |
| 2025-04-15 | 21.680 | 22.050 | 21.150 | 21.350 | 21.350 | 18,918,560 |
| 2025-04-14 | 21.590 | 21.870 | 21.300 | 21.460 | 21.460 | 20,486,370 |
| 2025-04-11 | 20.900 | 21.620 | 20.770 | 21.200 | 21.200 | 24,862,219 |
| 2025-04-10 | 20.800 | 21.680 | 20.460 | 20.880 | 20.880 | 36,658,448 |
| 2025-04-09 | 19.000 | 20.480 | 17.920 | 20.240 | 20.240 | 39,223,265 |
| 2025-04-08 | 19.430 | 20.180 | 18.560 | 19.600 | 19.600 | 37,463,262 |
| 2025-04-07 | 22.000 | 22.440 | 19.430 | 19.430 | 19.430 | 30,434,739 |
| 2025-04-03 | 24.750 | 25.250 | 24.100 | 24.290 | 24.290 | 20,657,612 |
| 2025-04-02 | 25.370 | 25.600 | 24.850 | 25.070 | 25.070 | 16,364,373 |
| 2025-04-01 | 25.750 | 26.090 | 25.070 | 25.150 | 25.150 | 26,816,015 |
| 2025-03-31 | 24.660 | 26.190 | 24.660 | 26.000 | 26.000 | 37,073,842 |
| 2025-03-28 | 24.910 | 25.800 | 24.860 | 24.980 | 24.980 | 24,563,108 |
| 2025-03-27 | 25.700 | 25.940 | 24.700 | 24.810 | 24.810 | 26,410,759 |
| 2025-03-26 | 25.410 | 26.020 | 24.940 | 24.940 | 24.940 | 20,714,099 |
| 2025-03-25 | 26.760 | 26.790 | 25.060 | 25.120 | 25.120 | 30,685,543 |
| 2025-03-24 | 27.480 | 27.670 | 25.830 | 26.590 | 26.590 | 35,150,723 |
| 2025-03-21 | 27.860 | 28.680 | 27.230 | 27.470 | 27.470 | 40,906,279 |
| 2025-03-20 | 27.510 | 29.580 | 27.220 | 28.160 | 28.160 | 59,584,084 |
| 2025-03-19 | 28.280 | 28.470 | 27.510 | 27.630 | 27.630 | 26,513,197 |
| 2025-03-18 | 28.600 | 28.900 | 27.990 | 28.390 | 28.390 | 31,743,712 |
| 2025-03-17 | 28.490 | 28.730 | 27.860 | 28.330 | 28.330 | 32,271,277 |
| 2025-03-14 | 27.510 | 28.890 | 27.500 | 28.800 | 28.800 | 40,737,094 |
| 2025-03-13 | 30.020 | 30.230 | 27.650 | 28.090 | 28.090 | 75,226,655 |
| 2025-03-12 | 31.260 | 32.230 | 30.570 | 30.610 | 30.610 | 65,633,309 |
| 2025-03-11 | 30.050 | 31.470 | 29.880 | 31.030 | 31.030 | 55,667,497 |
| 2025-03-10 | 31.200 | 33.180 | 30.470 | 30.470 | 30.470 | 61,883,812 |
| 2025-03-07 | 31.430 | 32.200 | 29.830 | 30.650 | 30.650 | 66,897,688 |
| 2025-03-06 | 30.130 | 32.940 | 29.900 | 31.880 | 31.880 | 89,722,455 |
| 2025-03-05 | 29.500 | 30.330 | 28.160 | 29.620 | 29.620 | 74,663,858 |
| 2025-03-04 | 30.000 | 30.740 | 28.800 | 29.200 | 29.200 | 74,103,501 |
| 2025-03-03 | 36.650 | 36.650 | 30.000 | 30.700 | 30.700 | 87,507,785 |
| 2025-02-28 | 37.110 | 38.580 | 35.230 | 35.300 | 35.300 | 71,832,093 |
| 2025-02-27 | 35.190 | 38.010 | 35.190 | 37.200 | 37.200 | 67,706,272 |
| 2025-02-26 | 33.980 | 36.900 | 33.230 | 35.450 | 35.450 | 73,862,353 |
| 2025-02-25 | 31.970 | 34.500 | 31.800 | 33.650 | 33.650 | 63,178,494 |
| 2025-02-24 | 35.460 | 35.530 | 32.300 | 32.620 | 32.620 | 83,808,250 |
| 2025-02-21 | 37.880 | 40.090 | 36.100 | 37.400 | 37.400 | 96,796,419 |
| 2025-02-20 | 38.500 | 39.470 | 36.780 | 36.800 | 36.800 | 87,093,405 |
| 2025-02-19 | 39.630 | 41.000 | 38.180 | 40.000 | 40.000 | 104,524,206 |
| 2025-02-18 | 37.410 | 40.680 | 35.880 | 39.580 | 39.580 | 109,330,305 |
| 2025-02-17 | 39.180 | 39.200 | 35.200 | 38.540 | 38.540 | 112,176,778 |
| 2025-02-14 | 33.920 | 40.260 | 33.900 | 38.370 | 38.370 | 136,457,417 |
| 2025-02-13 | 29.700 | 36.270 | 29.080 | 33.550 | 33.550 | 127,483,943 |
| 2025-02-12 | 29.200 | 31.470 | 28.030 | 30.260 | 30.260 | 124,725,870 |
| 2025-02-11 | 30.010 | 34.300 | 27.670 | 27.900 | 27.900 | 172,037,267 |
| 2025-02-10 | 28.590 | 28.680 | 26.900 | 28.680 | 28.680 | 143,993,045 |
| 2025-02-07 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 25,977,374 |
| 2025-02-06 | 19.920 | 19.920 | 19.920 | 19.920 | 19.920 | 9,949,230 |
| 2025-02-05 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 10,393,359 |
| 2025-01-27 | 14.180 | 14.580 | 13.790 | 13.830 | 13.830 | 14,232,009 |
| 2025-01-24 | 13.330 | 14.070 | 13.310 | 14.020 | 14.020 | 16,558,545 |
| 2025-01-23 | 13.500 | 13.950 | 13.330 | 13.330 | 13.330 | 13,586,811 |
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.