Ucap Cloud Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	33.990	34.420	33.310	33.870	33.870	632,305
2024-07-26	33.500	34.480	33.500	34.100	34.100	586,856
2024-07-25	33.600	34.480	33.170	33.720	33.720	691,748
2024-07-24	34.850	34.970	33.460	33.600	33.600	832,573
2024-07-23	35.990	36.370	34.650	34.650	34.650	864,845
2024-07-22	35.360	36.120	35.170	36.000	36.000	1,071,326
2024-07-19	34.120	35.340	34.120	35.110	35.110	774,942
2024-07-18	34.700	34.720	33.500	34.500	34.500	882,414
2024-07-17	35.330	36.180	35.020	35.090	35.090	598,108
2024-07-16	35.080	35.800	34.670	35.650	35.650	742,731
2024-07-15	35.950	35.970	34.730	35.120	35.120	918,380
2024-07-12	36.800	37.230	35.910	36.110	36.110	976,494
2024-07-11	37.370	37.440	36.400	37.110	37.110	1,003,999
2024-07-10	36.090	36.850	35.630	36.150	36.150	940,739
2024-07-09	35.240	36.270	34.450	36.080	36.080	1,140,211
2024-07-08	36.430	36.630	35.200	35.240	35.240	1,078,390
2024-07-05	36.410	36.410	36.410	36.410	36.410	0
2024-07-04	37.500	37.990	36.220	36.410	36.410	1,172,168
2024-07-03	38.150	38.520	37.250	37.540	37.540	1,109,856
2024-07-02	37.800	39.270	37.800	38.520	38.520	1,526,862
2024-07-01	37.570	38.060	36.880	37.770	37.770	1,075,532
2024-06-28	38.920	39.500	37.900	38.160	38.160	1,769,753
2024-06-27	40.500	40.730	38.660	38.800	38.800	1,984,840
2024-06-26	37.330	40.520	36.800	40.410	40.410	2,013,152
2024-06-25	37.180	37.950	36.800	37.280	37.280	1,277,403
2024-06-24	39.100	39.500	37.020	37.270	37.270	1,774,471
2024-06-21	39.790	40.090	38.700	39.650	39.650	1,130,853
2024-06-20	40.440	41.490	39.900	40.120	40.120	1,657,464
2024-06-19	40.840	41.130	39.850	40.400	40.400	1,287,682
2024-06-18	39.820	41.170	39.770	40.610	40.610	2,016,495
2024-06-17	42.090	42.170	39.580	39.840	39.840	3,348,235
2024-06-14	42.180	43.000	41.310	42.560	42.560	1,321,351
2024-06-13	41.500	42.770	41.330	42.140	42.140	1,543,963
2024-06-12	41.390	42.330	41.000	41.280	41.280	1,426,160
2024-06-11	39.890	42.280	39.100	41.400	41.400	1,602,095
2024-06-07	39.910	40.650	39.430	39.910	39.910	1,360,826
2024-06-06	42.670	43.390	38.840	39.360	39.360	2,847,458
2024-06-05	42.590	43.650	42.590	42.760	42.760	1,172,032
2024-06-04	44.200	44.600	42.200	43.000	43.000	1,903,545
2024-06-03	46.800	46.800	44.180	44.690	44.690	1,566,842
2024-05-31	46.320	47.950	45.900	46.030	46.030	1,731,530
2024-05-30	45.570	46.740	45.200	46.010	46.010	1,214,245
2024-05-29	46.600	48.190	45.810	45.990	45.990	1,497,279
2024-05-28	48.800	49.100	47.030	47.150	47.150	1,334,196
2024-05-27	47.280	49.430	47.110	49.050	49.050	1,891,005
2024-05-24	48.000	48.600	46.410	46.810	46.810	985,669
2024-05-23	49.510	49.950	47.090	48.200	48.200	1,902,055
2024-05-22	51.050	52.980	49.290	49.480	49.480	2,262,813
2024-05-21	51.010	51.510	50.400	50.800	50.800	955,648
2024-05-20	50.610	52.200	49.960	51.110	51.110	1,590,037
2024-05-17	52.010	52.880	50.880	51.180	51.180	1,395,897
2024-05-16	53.800	54.050	51.880	52.310	52.310	1,346,492
2024-05-15	53.600	54.100	52.000	53.250	53.250	2,109,672
2024-05-14	49.810	54.200	49.380	53.550	53.550	3,117,348
2024-05-13	48.480	50.470	47.050	50.160	50.160	2,132,390
2024-05-10	47.090	49.000	46.950	48.280	48.280	1,669,774
2024-05-09	47.410	48.240	46.000	47.190	47.190	1,480,358
2024-05-08	49.240	49.240	47.340	47.530	47.530	1,476,308
2024-05-07	50.510	50.800	48.600	49.640	49.640	1,548,622
2024-05-06	50.700	51.660	49.850	50.270	50.270	1,531,454

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-12	0.4430 CNY
2022-05-27	0.2720 CNY
2021-06-10	0.3080 CNY
2020-07-17	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.