UCloud Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 15.920 | 16.470 | 14.720 | 15.060 | 15.060 | 42,191,035 |
| 2024-10-28 | 14.300 | 15.320 | 14.100 | 15.240 | 15.240 | 26,962,049 |
| 2024-10-25 | 13.800 | 14.250 | 13.770 | 14.000 | 14.000 | 10,426,859 |
| 2024-10-24 | 13.890 | 13.990 | 13.640 | 13.760 | 13.760 | 8,863,410 |
| 2024-10-23 | 14.000 | 14.350 | 13.810 | 14.010 | 14.010 | 12,596,384 |
| 2024-10-22 | 14.390 | 14.400 | 13.820 | 13.980 | 13.980 | 17,298,313 |
| 2024-10-21 | 14.320 | 14.840 | 14.230 | 14.390 | 14.390 | 18,502,407 |
| 2024-10-18 | 13.410 | 14.680 | 13.310 | 14.160 | 14.160 | 19,153,357 |
| 2024-10-17 | 13.390 | 13.920 | 13.390 | 13.470 | 13.470 | 12,414,944 |
| 2024-10-16 | 13.230 | 13.660 | 13.180 | 13.400 | 13.400 | 10,670,846 |
| 2024-10-15 | 13.600 | 14.210 | 13.350 | 13.360 | 13.360 | 18,247,560 |
| 2024-10-14 | 13.070 | 13.710 | 12.680 | 13.670 | 13.670 | 16,141,999 |
| 2024-10-11 | 13.850 | 14.070 | 12.790 | 12.990 | 12.990 | 18,580,536 |
| 2024-10-10 | 14.500 | 14.850 | 13.800 | 13.850 | 13.850 | 20,156,312 |
| 2024-10-09 | 15.100 | 15.490 | 14.030 | 14.060 | 14.060 | 30,647,319 |
| 2024-10-08 | 16.010 | 16.010 | 14.370 | 15.960 | 15.960 | 37,632,683 |
| 2024-09-30 | 12.020 | 13.340 | 11.970 | 13.340 | 13.340 | 26,139,616 |
| 2024-09-27 | 10.740 | 11.320 | 10.690 | 11.180 | 11.180 | 8,738,569 |
| 2024-09-26 | 10.130 | 10.550 | 10.110 | 10.530 | 10.530 | 6,929,816 |
| 2024-09-25 | 10.250 | 10.480 | 10.130 | 10.160 | 10.160 | 9,051,949 |
| 2024-09-24 | 9.900 | 10.110 | 9.690 | 10.100 | 10.100 | 8,183,386 |
| 2024-09-23 | 9.670 | 9.900 | 9.610 | 9.810 | 9.810 | 5,477,700 |
| 2024-09-20 | 9.600 | 9.810 | 9.580 | 9.700 | 9.700 | 4,890,706 |
| 2024-09-19 | 9.320 | 9.690 | 9.250 | 9.640 | 9.640 | 6,452,057 |
| 2024-09-18 | 9.530 | 9.540 | 9.130 | 9.240 | 9.240 | 4,904,473 |
| 2024-09-13 | 9.740 | 9.740 | 9.430 | 9.430 | 9.430 | 3,666,477 |
| 2024-09-12 | 9.610 | 9.840 | 9.610 | 9.670 | 9.670 | 5,897,399 |
| 2024-09-11 | 9.590 | 9.650 | 9.490 | 9.560 | 9.560 | 4,073,705 |
| 2024-09-10 | 9.310 | 9.680 | 9.150 | 9.610 | 9.610 | 6,398,588 |
| 2024-09-09 | 9.350 | 9.490 | 9.230 | 9.300 | 9.300 | 4,970,121 |
| 2024-09-06 | 9.730 | 9.780 | 9.370 | 9.400 | 9.400 | 4,367,845 |
| 2024-09-05 | 9.600 | 9.820 | 9.560 | 9.720 | 9.720 | 4,598,316 |
| 2024-09-04 | 9.540 | 9.690 | 9.490 | 9.520 | 9.520 | 3,170,699 |
| 2024-09-03 | 9.600 | 9.750 | 9.500 | 9.680 | 9.680 | 4,308,096 |
| 2024-09-02 | 9.910 | 9.960 | 9.530 | 9.530 | 9.530 | 5,987,526 |
| 2024-08-30 | 9.530 | 10.020 | 9.500 | 9.870 | 9.870 | 6,911,569 |
| 2024-08-29 | 9.270 | 9.590 | 9.270 | 9.540 | 9.540 | 4,421,100 |
| 2024-08-28 | 9.230 | 9.480 | 9.110 | 9.370 | 9.370 | 4,228,420 |
| 2024-08-27 | 9.390 | 9.510 | 9.170 | 9.230 | 9.230 | 4,577,401 |
| 2024-08-26 | 9.410 | 9.610 | 9.300 | 9.440 | 9.440 | 3,777,406 |
| 2024-08-23 | 9.390 | 9.560 | 9.270 | 9.390 | 9.390 | 4,718,565 |
| 2024-08-22 | 9.490 | 9.680 | 9.290 | 9.340 | 9.340 | 4,719,384 |
| 2024-08-21 | 9.500 | 9.740 | 9.470 | 9.490 | 9.490 | 4,175,231 |
| 2024-08-20 | 9.710 | 9.800 | 9.510 | 9.540 | 9.540 | 4,396,364 |
| 2024-08-19 | 9.510 | 9.950 | 9.510 | 9.790 | 9.790 | 6,977,310 |
| 2024-08-16 | 9.530 | 9.670 | 9.500 | 9.500 | 9.500 | 4,579,766 |
| 2024-08-15 | 9.210 | 9.680 | 9.120 | 9.510 | 9.510 | 7,098,706 |
| 2024-08-14 | 9.380 | 9.410 | 9.250 | 9.260 | 9.260 | 3,867,284 |
| 2024-08-13 | 9.290 | 9.390 | 9.180 | 9.360 | 9.360 | 3,727,239 |
| 2024-08-12 | 9.580 | 9.590 | 9.210 | 9.270 | 9.270 | 6,266,099 |
| 2024-08-09 | 9.860 | 9.940 | 9.560 | 9.580 | 9.580 | 5,367,469 |
| 2024-08-08 | 9.870 | 9.930 | 9.640 | 9.810 | 9.810 | 4,574,651 |
| 2024-08-07 | 9.900 | 10.090 | 9.880 | 9.900 | 9.900 | 4,087,786 |
| 2024-08-06 | 9.990 | 10.080 | 9.820 | 9.950 | 9.950 | 4,476,707 |
| 2024-08-05 | 10.200 | 10.360 | 9.770 | 9.780 | 9.780 | 7,612,054 |
| 2024-08-02 | 10.450 | 10.550 | 10.240 | 10.250 | 10.250 | 7,901,354 |
| 2024-08-01 | 10.440 | 10.840 | 10.380 | 10.630 | 10.630 | 10,319,823 |
| 2024-07-31 | 9.900 | 10.450 | 9.870 | 10.440 | 10.440 | 8,758,360 |
| 2024-07-30 | 9.760 | 9.920 | 9.660 | 9.850 | 9.850 | 4,461,789 |
| 2024-07-29 | 9.710 | 9.830 | 9.530 | 9.780 | 9.780 | 4,161,394 |
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.