UCloud Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	13.310	13.380	13.040	13.230	13.230	7,281,522
2025-01-21	13.400	13.530	13.170	13.430	13.430	8,051,834
2025-01-20	13.430	13.490	13.160	13.340	13.340	8,998,636
2025-01-17	13.570	13.570	13.180	13.280	13.280	9,933,009
2025-01-16	13.520	13.800	13.270	13.360	13.360	11,582,530
2025-01-15	13.650	13.800	13.300	13.360	13.360	10,662,183
2025-01-14	12.800	13.650	12.600	13.590	13.590	16,238,490
2025-01-13	12.300	12.630	12.000	12.560	12.560	8,318,787
2025-01-10	12.980	13.150	12.370	12.380	12.380	10,134,255
2025-01-09	13.030	13.280	12.900	13.010	13.010	9,673,948
2025-01-08	13.000	13.280	12.560	13.060	13.060	11,833,151
2025-01-07	12.960	13.080	12.610	13.060	13.060	9,217,439
2025-01-06	12.710	13.110	12.480	12.830	12.830	9,636,884
2025-01-03	13.900	14.050	12.800	12.820	12.820	16,417,788
2025-01-02	14.020	14.410	13.600	13.770	13.770	16,403,251
2024-12-31	15.100	15.340	13.950	13.980	13.980	22,620,554
2024-12-30	15.500	15.660	14.800	14.900	14.900	20,242,308
2024-12-27	15.100	15.690	14.820	14.840	14.840	21,000,618
2024-12-26	14.500	15.520	14.440	15.130	15.130	21,000,957
2024-12-25	15.090	15.550	14.280	14.530	14.530	18,490,678
2024-12-24	14.990	15.260	14.600	14.900	14.900	16,852,760
2024-12-23	16.300	16.330	14.740	14.870	14.870	31,138,809
2024-12-20	16.340	16.580	16.100	16.270	16.270	35,598,464
2024-12-19	14.990	16.480	14.940	16.350	16.350	41,317,217
2024-12-18	14.510	15.560	14.070	15.250	15.250	23,216,002
2024-12-17	15.590	15.590	14.440	14.470	14.470	21,048,351
2024-12-16	15.320	16.230	14.880	15.640	15.640	25,633,858
2024-12-13	15.730	16.040	15.360	15.400	15.400	18,714,813
2024-12-12	15.760	16.230	15.490	15.840	15.840	19,790,332
2024-12-11	15.650	15.810	15.360	15.740	15.740	16,350,586
2024-12-10	16.010	16.010	15.400	15.500	15.500	23,168,517
2024-12-09	15.160	15.810	14.930	15.170	15.170	21,274,088
2024-12-06	15.330	15.370	14.790	15.110	15.110	16,428,935
2024-12-05	14.190	15.300	14.190	15.130	15.130	20,790,862
2024-12-04	14.680	14.930	14.190	14.350	14.350	12,022,831
2024-12-03	14.750	14.850	14.330	14.750	14.750	11,008,973
2024-12-02	14.800	14.930	14.480	14.770	14.770	14,370,657
2024-11-29	14.300	14.720	13.930	14.560	14.560	11,805,334
2024-11-28	14.290	14.740	14.280	14.340	14.340	9,635,171
2024-11-27	13.800	14.380	13.430	14.340	14.340	10,892,695
2024-11-26	14.050	14.330	13.800	13.900	13.900	8,040,876
2024-11-25	14.190	14.260	13.640	14.100	14.100	10,461,606
2024-11-22	14.760	15.180	13.970	13.980	13.980	16,005,413
2024-11-21	14.770	15.200	14.520	14.750	14.750	16,066,711
2024-11-20	13.970	14.750	13.900	14.470	14.470	13,610,470
2024-11-19	14.000	14.080	13.440	14.030	14.030	12,057,728
2024-11-18	14.850	14.850	13.600	13.770	13.770	16,652,632
2024-11-15	15.080	15.630	14.650	14.730	14.730	16,134,130
2024-11-14	15.990	16.050	14.960	15.000	15.000	16,034,329
2024-11-13	15.300	16.070	15.240	15.770	15.770	21,139,850
2024-11-12	15.850	16.190	15.160	15.360	15.360	18,582,451
2024-11-11	14.900	15.850	14.900	15.790	15.790	22,496,684
2024-11-08	15.150	15.490	14.950	15.030	15.030	18,785,280
2024-11-07	14.670	15.110	14.560	15.050	15.050	14,629,490
2024-11-06	14.800	15.040	14.520	14.670	14.670	15,239,326
2024-11-05	13.910	14.770	13.900	14.700	14.700	14,748,758
2024-11-04	13.850	14.140	13.710	14.020	14.020	11,156,296
2024-11-01	15.060	15.100	13.800	13.830	13.830	21,469,562
2024-10-31	14.700	15.300	14.370	15.070	15.070	24,089,577
2024-10-30	15.000	15.540	14.530	14.780	14.780	27,081,916

← NewerPage 8 of 21 · 1,212 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.