Ucap Cloud Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	54.730	59.040	54.290	59.040	59.040	2,786,041
2024-01-24	52.540	55.660	50.080	55.540	55.540	2,339,282
2024-01-23	53.490	54.790	52.120	52.590	52.590	2,184,844
2024-01-22	57.480	58.440	52.730	53.490	53.490	2,406,137
2024-01-19	59.080	59.080	55.210	56.060	56.060	1,804,664
2024-01-18	57.000	59.140	56.340	59.000	59.000	1,803,076
2024-01-17	61.700	62.000	57.430	57.830	57.830	1,454,350
2024-01-16	60.720	61.880	58.230	61.790	61.790	1,258,164
2024-01-15	60.020	60.770	59.160	60.220	60.220	908,652
2024-01-12	62.260	62.520	59.670	60.170	60.170	1,213,154
2024-01-11	59.400	62.490	58.900	62.000	62.000	1,665,995
2024-01-10	61.380	61.380	57.740	59.660	59.660	2,105,808
2024-01-09	61.030	63.300	61.000	61.820	61.820	1,250,257
2024-01-08	63.310	63.320	60.800	60.810	60.810	1,264,212
2024-01-05	65.570	66.160	62.000	62.850	62.850	2,164,371
2024-01-04	64.800	68.220	64.100	66.200	66.200	2,255,042
2024-01-03	62.800	65.880	62.400	64.950	64.950	1,720,541
2024-01-02	65.580	65.670	62.810	63.300	63.300	1,932,228
2023-12-29	63.080	66.150	63.080	65.430	65.430	2,026,584
2023-12-28	63.600	64.660	62.910	63.370	63.370	1,552,421
2023-12-27	64.500	65.110	63.610	64.170	64.170	1,497,574
2023-12-26	65.780	65.780	61.550	64.100	64.100	2,460,038
2023-12-25	65.380	66.800	63.380	64.550	64.550	2,549,205
2023-12-22	69.000	69.250	64.000	65.200	65.200	3,674,422
2023-12-21	67.070	68.980	66.000	68.740	68.740	2,565,331
2023-12-20	70.650	71.260	66.420	67.640	67.640	3,052,924
2023-12-19	68.490	71.370	68.120	70.600	70.600	2,516,796
2023-12-18	70.270	70.920	67.850	68.500	68.500	2,440,317
2023-12-15	69.690	71.880	67.690	70.250	70.250	3,305,723
2023-12-14	69.800	71.280	68.250	69.690	69.690	3,200,849
2023-12-13	68.340	72.800	67.000	70.750	70.750	3,670,215
2023-12-12	67.070	71.700	65.530	67.460	67.460	3,895,221
2023-12-11	65.800	67.620	64.330	66.430	66.430	3,109,608
2023-12-08	65.980	70.000	65.330	67.130	67.130	4,358,149
2023-12-07	62.200	68.300	61.010	67.900	67.900	5,136,823
2023-12-06	59.400	62.490	58.530	61.280	61.280	4,845,478
2023-12-05	61.500	62.990	59.120	59.710	59.710	5,382,840
2023-12-04	59.010	62.000	57.770	60.840	60.840	6,659,548
2023-12-01	54.480	60.360	53.690	59.910	59.910	7,818,205
2023-11-30	50.000	53.400	50.000	52.900	52.900	5,937,684
2023-11-29	49.400	50.270	48.350	49.470	49.470	2,960,639
2023-11-28	49.220	49.720	47.890	49.450	49.450	2,911,602
2023-11-27	51.210	52.700	48.490	49.800	49.800	4,295,624
2023-11-24	51.770	53.880	50.700	51.050	51.050	3,949,669
2023-11-23	54.380	54.510	51.480	51.700	51.700	5,518,741
2023-11-22	51.000	56.360	50.180	56.320	56.320	7,313,007
2023-11-21	54.900	58.990	50.460	51.310	51.310	7,384,542
2023-11-20	52.960	55.800	50.890	54.040	54.040	6,915,370
2023-11-17	52.000	56.000	48.480	54.990	54.990	10,437,934
2023-11-16	45.370	54.960	44.360	52.900	52.900	10,181,683
2023-11-15	45.500	49.900	45.400	45.900	45.900	5,006,611
2023-11-14	41.970	42.640	41.300	42.550	42.550	1,602,691
2023-11-13	40.540	41.930	40.270	41.400	41.400	1,106,781
2023-11-10	41.170	41.190	40.060	40.270	40.270	746,282
2023-11-09	41.170	41.900	40.870	41.170	41.170	1,023,648
2023-11-08	40.700	41.800	40.700	41.110	41.110	1,263,907
2023-11-07	40.190	40.800	39.850	40.620	40.620	869,681
2023-11-06	39.110	40.190	39.110	40.110	40.110	1,067,019
2023-11-03	37.840	39.070	37.840	38.750	38.750	862,358
2023-11-02	38.160	39.270	37.750	37.750	37.750	968,018

← NewerPage 12 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.