UCloud Technology Co Ltd historical data

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

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

← NewerPage 7 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.