Ucap Cloud Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	48.000	50.340	47.250	49.440	49.440	1,630,247
2024-04-29	45.760	49.200	45.610	48.300	48.300	1,840,508
2024-04-26	45.290	46.880	44.860	46.040	46.040	1,823,231
2024-04-25	43.940	45.870	43.500	44.930	44.930	1,731,534
2024-04-24	42.500	44.870	42.400	44.300	44.300	1,729,732
2024-04-23	41.510	43.450	41.170	42.900	42.900	2,024,173
2024-04-22	39.000	42.200	38.110	41.170	41.170	2,083,034
2024-04-19	39.770	40.020	38.560	39.120	39.120	1,194,019
2024-04-18	40.200	41.250	38.530	39.990	39.990	1,710,462
2024-04-17	37.580	40.700	37.580	39.790	39.790	2,282,540
2024-04-16	40.210	40.450	36.500	36.650	36.650	2,473,548
2024-04-15	42.860	43.340	39.500	40.660	40.660	1,916,580
2024-04-12	42.750	44.270	42.750	42.890	42.890	1,371,768
2024-04-11	42.500	44.480	42.500	43.210	43.210	1,658,582
2024-04-10	44.700	44.800	42.210	42.740	42.740	1,917,838
2024-04-09	45.800	46.300	44.160	44.740	44.740	1,202,525
2024-04-08	45.710	46.390	44.270	45.940	45.940	1,402,183
2024-04-03	47.730	47.730	45.250	45.600	45.600	1,518,135
2024-04-02	50.980	50.980	47.550	48.000	48.000	1,698,201
2024-04-01	49.200	51.460	48.850	50.860	50.860	1,540,744
2024-03-29	50.000	50.530	48.050	48.790	48.790	1,058,173
2024-03-28	48.800	51.490	48.330	49.780	49.780	1,447,837
2024-03-27	53.200	53.200	48.520	48.590	48.590	1,983,273
2024-03-26	54.690	55.030	52.050	53.150	53.150	1,614,323
2024-03-25	58.690	59.370	54.530	54.690	54.690	1,949,273
2024-03-22	58.950	60.300	56.660	59.400	59.400	2,114,116
2024-03-21	59.990	60.370	57.890	58.500	58.500	1,887,971
2024-03-20	58.060	60.660	57.380	59.990	59.990	2,335,105
2024-03-19	59.070	59.530	57.560	58.280	58.280	1,944,889
2024-03-18	54.800	59.420	54.610	59.000	59.000	2,877,746
2024-03-15	55.010	55.330	52.150	54.400	54.400	1,804,635
2024-03-14	55.510	56.680	54.180	55.250	55.250	1,738,417
2024-03-13	57.700	59.320	56.490	56.860	56.860	2,403,180
2024-03-12	59.100	62.880	57.250	58.350	58.350	2,218,850
2024-03-11	55.990	58.980	54.770	58.900	58.900	1,836,923
2024-03-08	54.660	56.440	53.730	56.440	56.440	1,420,867
2024-03-07	57.300	58.480	53.910	54.900	54.900	2,090,608
2024-03-06	56.670	57.880	55.150	56.850	56.850	2,035,213
2024-03-05	59.000	59.780	56.650	57.290	57.290	2,293,491
2024-03-04	60.650	62.190	56.500	59.280	59.280	3,525,141
2024-03-01	62.650	65.690	60.110	60.660	60.660	3,777,620
2024-02-29	49.500	60.470	49.050	60.470	60.470	4,202,369
2024-02-28	57.200	59.000	50.280	50.390	50.390	2,592,182
2024-02-27	53.070	58.580	52.700	57.080	57.080	1,944,218
2024-02-26	50.970	56.160	49.550	54.400	54.400	2,371,181
2024-02-23	48.500	51.550	47.610	51.510	51.510	2,370,812
2024-02-22	46.000	49.420	46.000	48.800	48.800	3,335,401
2024-02-21	42.360	48.390	42.000	44.440	44.440	2,621,882
2024-02-20	43.200	43.310	41.720	42.650	42.650	1,848,081
2024-02-19	42.000	45.000	40.220	43.300	43.300	3,022,560
2024-02-08	33.000	39.300	31.750	39.280	39.280	2,787,220
2024-02-07	33.600	34.250	31.100	32.880	32.880	2,459,787
2024-02-06	31.300	35.590	29.200	33.570	33.570	2,774,101
2024-02-05	38.790	38.790	32.100	32.190	32.190	2,428,077
2024-02-02	42.100	42.310	37.420	38.900	38.900	2,047,808
2024-02-01	42.600	43.280	40.070	41.940	41.940	1,842,715
2024-01-31	45.010	45.570	41.480	42.060	42.060	2,642,379
2024-01-30	47.200	47.660	45.590	45.630	45.630	1,433,563
2024-01-29	49.120	50.310	47.020	47.230	47.230	1,933,553
2024-01-26	59.200	59.200	48.700	49.350	49.350	5,234,294

← NewerPage 11 of 21 · 1,212 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.