Ucap Cloud Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	38.770	39.550	38.170	38.180	38.180	820,162
2023-10-31	39.000	39.860	38.200	38.780	38.780	1,255,415
2023-10-30	36.980	39.330	36.800	38.900	38.900	1,648,964
2023-10-27	38.680	38.700	37.010	37.400	37.400	1,643,401
2023-10-26	38.550	40.290	37.800	38.980	38.980	2,221,590
2023-10-25	38.390	39.220	37.310	38.830	38.830	1,851,169
2023-10-24	36.020	38.440	35.280	38.080	38.080	1,891,975
2023-10-23	36.550	36.970	35.480	35.710	35.710	1,262,836
2023-10-20	38.280	38.860	36.570	36.800	36.800	1,048,045
2023-10-19	38.050	39.820	37.710	38.400	38.400	1,283,465
2023-10-18	39.020	39.460	37.710	38.200	38.200	1,069,357
2023-10-17	39.820	40.100	38.950	39.350	39.350	683,862
2023-10-16	40.100	40.100	39.260	39.770	39.770	947,000
2023-10-13	40.210	40.650	40.070	40.210	40.210	896,294
2023-10-12	41.420	41.550	40.440	40.690	40.690	984,503
2023-10-11	40.780	41.820	40.330	41.290	41.290	1,352,424
2023-10-10	40.490	41.410	40.250	40.780	40.780	1,110,951
2023-10-09	40.250	40.950	39.880	40.440	40.440	1,107,052
2023-09-28	40.250	40.880	40.030	40.760	40.760	819,473
2023-09-27	39.760	40.970	39.630	40.170	40.170	973,858
2023-09-26	39.150	40.800	39.030	39.890	39.890	1,566,042
2023-09-25	40.090	40.220	39.010	39.150	39.150	1,340,388
2023-09-22	37.840	40.120	37.710	40.110	40.110	1,963,880
2023-09-21	38.010	38.880	37.830	37.840	37.840	1,117,816
2023-09-20	38.520	39.180	38.370	38.440	38.440	722,911
2023-09-19	40.060	40.100	38.400	38.520	38.520	1,269,226
2023-09-18	40.400	40.880	40.000	40.030	40.030	712,351
2023-09-15	41.300	41.300	40.200	40.420	40.420	804,344
2023-09-14	41.600	41.890	40.800	41.100	41.100	759,540
2023-09-13	43.050	43.480	41.090	41.600	41.600	1,316,826
2023-09-12	43.200	43.940	42.710	43.480	43.480	989,796
2023-09-11	42.690	44.300	42.440	43.500	43.500	1,673,817
2023-09-08	42.800	43.000	41.320	42.340	42.340	1,290,533
2023-09-07	43.390	44.120	42.550	42.550	42.550	1,280,070
2023-09-06	43.430	44.000	42.110	43.550	43.550	1,714,286
2023-09-05	43.510	44.370	43.050	43.350	43.350	1,571,711
2023-09-04	44.250	44.800	42.900	43.900	43.900	1,953,592
2023-09-01	46.200	46.200	43.900	44.160	44.160	2,180,784
2023-08-31	45.020	46.500	44.720	46.150	46.150	2,918,569
2023-08-30	42.910	45.940	42.870	45.580	45.580	3,435,438
2023-08-29	38.700	43.690	38.700	43.140	43.140	3,885,866
2023-08-28	43.970	43.970	39.210	39.380	39.380	2,802,744
2023-08-25	45.020	45.280	40.550	40.980	40.980	4,027,096
2023-08-24	43.970	46.430	43.750	45.990	45.990	3,874,234
2023-08-23	45.950	45.950	43.600	43.700	43.700	3,030,127
2023-08-22	44.670	46.700	44.450	46.680	46.680	3,122,769
2023-08-21	43.000	45.480	42.430	43.810	43.810	1,755,411
2023-08-18	46.980	48.000	43.180	43.210	43.210	2,225,090
2023-08-17	43.000	46.200	42.360	45.560	45.560	1,938,757
2023-08-16	44.700	44.940	42.800	43.340	43.340	1,183,837
2023-08-15	46.440	46.580	44.030	44.480	44.480	1,457,440
2023-08-14	43.000	46.710	42.860	46.440	46.440	1,866,125
2023-08-11	45.490	45.490	43.440	43.450	43.450	972,720
2023-08-10	44.480	45.830	44.440	44.830	44.830	809,495
2023-08-09	45.800	46.360	44.660	44.680	44.680	936,622
2023-08-08	45.970	46.740	45.310	45.800	45.800	1,235,208
2023-08-07	45.650	46.290	45.370	45.710	45.710	1,286,005
2023-08-04	43.980	45.770	43.980	45.320	45.320	1,482,258
2023-08-03	44.520	44.900	43.800	44.020	44.020	835,246
2023-08-02	44.490	45.120	44.170	44.520	44.520	880,499

← NewerPage 13 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.