Ucap Cloud Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	48.000	54.820	44.200	50.000	49.685	9,401,335
2023-02-03	39.900	46.680	39.900	46.680	46.385	5,162,555
2023-02-02	37.350	40.180	37.140	38.900	38.655	1,870,638
2023-02-01	35.770	37.400	35.770	37.290	37.055	865,006
2023-01-31	36.380	36.790	35.770	35.920	35.693	624,857
2023-01-30	36.880	37.220	36.170	36.720	36.488	860,530
2023-01-20	36.880	37.190	35.800	36.250	36.021	610,049
2023-01-19	36.000	36.840	35.550	36.740	36.508	790,822
2023-01-18	35.990	36.270	35.160	35.920	35.693	679,278
2023-01-17	35.700	35.700	34.750	34.850	34.630	314,524
2023-01-16	34.590	35.630	34.500	35.240	35.018	425,874
2023-01-13	35.440	35.450	34.300	34.630	34.412	377,038
2023-01-12	34.450	35.390	34.250	35.000	34.779	426,222
2023-01-11	35.520	35.520	34.210	34.400	34.183	511,547
2023-01-10	35.630	35.750	35.010	35.390	35.167	501,174
2023-01-09	34.510	35.780	34.510	35.330	35.107	510,868
2023-01-06	34.580	35.500	34.490	34.750	34.531	396,979
2023-01-05	34.290	35.250	33.900	34.890	34.670	673,137
2023-01-04	34.200	34.430	33.600	34.410	34.193	531,849
2023-01-03	31.540	33.880	31.380	33.880	33.666	703,454
2022-12-30	31.030	31.920	31.030	31.600	31.401	210,919
2022-12-29	30.570	31.670	30.570	31.410	31.212	332,781
2022-12-28	31.680	32.120	30.940	30.940	30.745	320,887
2022-12-27	32.300	32.440	31.520	31.880	31.679	256,415
2022-12-26	31.300	32.350	31.300	32.180	31.977	251,128
2022-12-23	31.020	32.100	31.010	31.380	31.182	278,793
2022-12-22	31.970	32.060	31.050	31.200	31.003	275,489
2022-12-21	32.650	32.650	31.510	31.650	31.450	393,243
2022-12-20	32.990	33.580	32.160	32.280	32.076	388,307
2022-12-19	34.730	34.730	32.500	32.630	32.424	479,476
2022-12-16	34.780	34.780	33.800	34.080	33.865	335,524
2022-12-15	34.000	35.080	33.780	34.850	34.630	388,254
2022-12-14	34.900	34.900	34.000	34.160	33.944	408,192
2022-12-13	35.200	35.600	34.260	34.290	34.074	481,305
2022-12-12	34.290	35.370	34.200	35.130	34.908	408,267
2022-12-09	35.200	35.200	34.420	34.640	34.421	393,843
2022-12-08	35.600	35.720	34.710	34.970	34.749	555,464
2022-12-07	35.850	36.730	35.600	35.600	35.375	526,355
2022-12-06	36.360	36.730	35.660	35.840	35.614	587,940
2022-12-05	36.770	36.890	36.010	36.700	36.468	737,358
2022-12-02	34.880	36.870	34.880	36.560	36.329	1,374,996
2022-12-01	33.600	34.940	33.100	34.930	34.710	1,067,506
2022-11-30	33.020	33.420	32.730	33.300	33.090	484,219
2022-11-29	32.990	33.660	32.990	33.420	33.209	612,588
2022-11-28	33.980	34.250	32.920	32.920	32.712	808,319
2022-11-25	34.210	35.110	34.180	34.200	33.984	544,177
2022-11-24	34.850	35.600	34.700	34.880	34.660	591,347
2022-11-23	36.450	37.440	33.500	34.880	34.660	1,355,379
2022-11-22	36.800	36.850	35.780	36.080	35.852	882,940
2022-11-21	35.900	36.980	35.350	36.860	36.627	1,154,555
2022-11-18	36.080	37.650	36.080	36.450	36.220	1,648,239
2022-11-17	35.820	36.680	35.190	36.650	36.419	1,506,632
2022-11-16	35.900	37.450	35.400	35.780	35.554	1,913,045
2022-11-15	34.900	35.550	34.810	35.490	35.266	1,567,428
2022-11-14	34.710	35.040	34.380	34.840	34.620	970,254
2022-11-11	36.140	36.190	34.670	34.830	34.610	1,662,422
2022-11-10	35.020	36.700	34.900	35.380	35.157	1,765,879
2022-11-09	36.010	36.110	35.210	35.530	35.306	1,243,434
2022-11-08	35.810	36.030	34.600	36.000	35.773	1,901,446
2022-11-07	36.300	36.750	35.810	36.060	35.832	1,538,872

← NewerPage 16 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.