Ucap Cloud Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	45.020	45.440	44.480	44.890	44.890	771,487
2023-07-31	45.590	46.300	44.740	45.020	45.020	945,360
2023-07-28	45.000	45.930	44.590	45.550	45.550	779,873
2023-07-27	46.000	46.500	44.950	45.010	45.010	1,074,440
2023-07-26	47.360	47.360	45.960	46.160	46.160	1,126,674
2023-07-25	46.800	47.700	46.350	47.360	47.360	1,152,324
2023-07-24	46.260	47.200	45.600	46.080	46.080	937,648
2023-07-21	46.660	47.390	46.390	46.690	46.690	1,153,642
2023-07-20	48.200	48.600	46.860	46.880	46.880	1,293,244
2023-07-19	48.930	49.530	48.330	48.570	48.570	1,072,010
2023-07-18	49.870	49.960	48.500	48.630	48.630	1,475,223
2023-07-17	49.150	50.100	48.820	49.810	49.810	2,042,246
2023-07-14	47.990	50.250	47.990	49.250	49.250	3,252,952
2023-07-13	47.200	48.200	46.660	47.960	47.960	1,813,174
2023-07-12	48.400	48.420	47.100	47.190	47.190	1,288,441
2023-07-11	48.070	48.800	47.820	48.400	48.400	1,107,099
2023-07-10	48.830	49.000	47.930	48.390	48.390	1,214,216
2023-07-07	49.180	49.430	47.630	48.910	48.910	1,978,938
2023-07-06	49.810	50.640	49.120	49.800	49.800	1,899,727
2023-07-05	50.980	51.360	49.520	49.700	49.700	2,944,895
2023-07-04	51.070	51.330	50.370	50.710	50.710	2,206,201
2023-07-03	51.580	52.000	49.500	51.010	51.010	2,837,532
2023-06-30	51.800	51.980	50.300	51.360	51.360	2,515,373
2023-06-29	52.260	52.530	50.350	52.110	52.110	2,953,364
2023-06-28	55.680	55.680	50.960	52.190	52.190	2,904,900
2023-06-27	55.730	56.880	54.000	55.380	55.380	3,189,853
2023-06-26	59.900	60.000	54.800	55.010	55.010	2,877,364
2023-06-21	61.710	63.280	59.290	59.820	59.820	3,298,548
2023-06-20	67.700	67.700	62.490	62.980	62.980	6,523,701
2023-06-19	70.240	71.700	66.020	68.300	68.300	7,922,638
2023-06-16	66.000	70.060	63.230	70.060	70.060	5,771,254
2023-06-15	71.140	74.890	64.830	65.270	65.270	8,240,643
2023-06-14	72.360	73.030	69.800	71.010	71.010	5,610,639
2023-06-13	69.600	74.000	66.800	72.390	72.390	7,269,166
2023-06-12	69.200	72.570	66.200	69.320	69.320	7,565,413
2023-06-09	62.260	72.000	62.260	70.200	69.757	7,671,380
2023-06-08	62.200	65.000	60.380	62.130	61.738	6,767,756
2023-06-07	57.300	62.790	57.300	61.840	61.450	9,097,476
2023-06-06	50.500	60.600	49.600	57.010	56.650	9,077,525
2023-06-05	49.090	50.770	48.780	50.610	50.291	2,425,477
2023-06-02	49.610	50.080	48.840	49.200	48.890	2,007,842
2023-06-01	47.910	50.120	47.730	49.680	49.367	3,067,336
2023-05-31	47.600	48.800	47.200	48.510	48.204	2,490,783
2023-05-30	45.980	47.140	45.280	47.120	46.823	1,653,256
2023-05-29	46.780	47.250	45.700	46.100	45.809	1,563,144
2023-05-26	45.770	46.920	45.470	46.780	46.485	1,426,056
2023-05-25	46.590	47.600	44.880	45.770	45.481	1,919,864
2023-05-24	46.900	47.290	45.600	46.680	46.385	1,587,907
2023-05-23	48.500	48.710	46.700	46.870	46.574	2,088,843
2023-05-22	47.010	48.970	46.500	48.490	48.184	2,793,771
2023-05-19	46.450	47.890	45.950	46.930	46.634	2,248,623
2023-05-18	45.480	47.110	45.010	46.700	46.405	1,884,930
2023-05-17	44.030	45.670	44.000	45.510	45.223	1,106,247
2023-05-16	46.550	46.550	44.430	44.580	44.299	1,533,553
2023-05-15	46.300	46.620	44.930	46.510	46.217	1,463,774
2023-05-12	45.750	47.200	45.750	45.810	45.521	1,838,444
2023-05-11	47.780	48.660	45.910	46.180	45.889	2,435,743
2023-05-10	46.000	48.210	46.000	47.110	46.813	2,591,999
2023-05-09	47.960	49.300	46.620	46.810	46.515	2,726,155
2023-05-08	47.000	47.990	45.610	47.690	47.389	2,692,920

← NewerPage 14 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.