Ucap Cloud Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	46.130	49.500	45.700	47.730	47.429	3,649,914
2023-05-04	47.340	47.790	44.200	45.510	45.223	2,276,120
2023-04-28	45.690	48.080	45.650	47.340	47.041	2,190,439
2023-04-27	46.310	47.680	44.720	45.590	45.302	2,128,849
2023-04-26	48.260	49.100	45.500	46.260	45.968	2,382,565
2023-04-25	50.110	50.700	48.200	48.840	48.532	2,341,456
2023-04-24	51.140	53.160	49.930	50.570	50.251	2,636,307
2023-04-21	57.400	57.460	51.710	51.800	51.473	3,620,717
2023-04-20	55.100	57.700	55.020	57.500	57.137	2,454,231
2023-04-19	56.300	57.800	55.410	55.660	55.309	2,073,536
2023-04-18	55.380	57.820	54.880	56.270	55.915	1,974,491
2023-04-17	58.940	59.330	55.650	55.850	55.498	2,674,201
2023-04-14	59.560	60.990	55.850	58.520	58.151	4,001,783
2023-04-13	58.580	63.250	58.000	60.300	59.920	4,616,732
2023-04-12	57.510	59.890	56.610	59.270	58.896	4,060,924
2023-04-11	54.200	58.800	53.910	57.710	57.346	4,437,058
2023-04-10	59.000	59.100	54.540	54.620	54.275	3,675,331
2023-04-07	60.090	61.100	57.120	59.520	59.144	3,385,054
2023-04-06	62.500	63.400	59.700	60.180	59.800	5,142,936
2023-04-04	60.030	69.990	59.140	64.460	64.053	6,312,454
2023-04-03	58.900	63.880	58.010	61.600	61.211	5,802,269
2023-03-31	57.690	59.300	55.810	59.150	58.777	4,297,096
2023-03-30	58.300	59.350	56.410	57.290	56.929	3,985,848
2023-03-29	57.190	60.370	55.600	57.500	57.137	4,096,150
2023-03-28	60.880	61.000	56.860	57.810	57.445	4,340,851
2023-03-27	57.600	64.000	54.600	61.660	61.271	7,028,031
2023-03-24	55.000	57.370	53.590	56.550	56.193	5,172,952
2023-03-23	54.800	57.490	52.720	56.200	55.845	6,246,010
2023-03-22	48.840	58.680	48.420	55.140	54.792	7,187,000
2023-03-21	47.980	49.390	46.350	48.900	48.591	2,813,181
2023-03-20	50.030	50.800	47.570	47.790	47.488	3,740,122
2023-03-17	46.300	50.890	46.290	49.650	49.337	3,893,092
2023-03-16	45.100	47.660	44.630	46.290	45.998	2,534,796
2023-03-15	47.110	47.450	45.000	45.020	44.736	1,811,600
2023-03-14	48.010	48.010	46.330	47.000	46.703	1,679,365
2023-03-13	46.300	48.340	45.980	48.220	47.916	2,180,035
2023-03-10	47.040	47.870	46.410	46.410	46.117	2,008,441
2023-03-09	47.640	48.390	46.460	47.410	47.111	2,443,055
2023-03-08	47.910	48.880	47.400	48.000	47.697	2,089,532
2023-03-07	49.010	50.010	47.360	47.360	47.061	2,813,899
2023-03-06	47.310	49.410	47.020	48.910	48.601	3,101,816
2023-03-03	47.350	48.790	46.320	47.430	47.131	2,788,427
2023-03-02	46.700	49.240	46.400	47.940	47.638	3,649,351
2023-03-01	44.140	47.460	44.140	46.970	46.674	3,658,485
2023-02-28	44.770	45.300	43.710	44.480	44.199	2,107,297
2023-02-27	43.790	45.000	42.910	43.030	42.759	1,279,744
2023-02-24	43.430	44.300	43.210	43.730	43.454	1,383,703
2023-02-23	45.030	45.390	43.150	43.330	43.057	2,198,928
2023-02-22	44.960	45.800	43.860	45.480	45.193	1,865,942
2023-02-21	44.720	46.950	44.310	45.220	44.935	2,737,273
2023-02-20	44.610	45.610	43.970	45.590	45.302	2,848,541
2023-02-17	45.050	46.370	43.610	43.910	43.633	3,301,500
2023-02-16	48.000	48.220	44.330	44.330	44.050	5,751,736
2023-02-15	47.740	50.830	45.800	49.250	48.939	7,292,357
2023-02-14	52.000	53.500	48.630	48.950	48.641	8,406,430
2023-02-13	45.500	47.000	44.660	46.190	45.899	3,512,374
2023-02-10	44.900	46.880	44.120	45.650	45.362	4,998,307
2023-02-09	44.660	45.100	43.210	44.860	44.577	3,924,249
2023-02-08	48.560	49.050	44.970	45.100	44.815	5,999,959
2023-02-07	48.000	53.890	47.610	49.200	48.890	7,457,322

← NewerPage 15 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.