Ucap Cloud Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	37.010	37.380	35.680	36.300	36.071	1,810,662
2022-11-03	36.650	37.880	36.060	36.720	36.488	2,232,474
2022-11-02	37.790	38.600	36.710	36.860	36.627	2,990,049
2022-11-01	37.000	37.490	35.680	36.600	36.369	3,119,665
2022-10-31	37.040	40.880	36.750	38.080	37.840	4,670,618
2022-10-28	32.700	36.800	32.020	34.620	34.402	2,475,113
2022-10-27	31.840	32.800	31.500	32.210	32.007	437,446
2022-10-26	30.650	31.960	30.080	31.820	31.619	437,325
2022-10-25	31.010	31.460	30.000	30.210	30.019	267,156
2022-10-24	31.400	31.990	31.010	31.100	30.904	324,663
2022-10-21	31.620	31.880	30.900	31.340	31.142	336,944
2022-10-20	31.600	31.880	30.970	31.460	31.262	307,668
2022-10-19	31.980	32.100	31.220	31.550	31.351	250,968
2022-10-18	32.670	32.670	31.380	31.950	31.748	479,296
2022-10-17	30.460	32.680	30.460	32.150	31.947	578,639
2022-10-14	29.680	30.770	29.680	30.570	30.377	273,936
2022-10-13	28.550	30.470	28.550	29.830	29.642	471,298
2022-10-12	28.180	28.860	27.670	28.550	28.370	279,764
2022-10-11	28.940	28.990	27.800	27.950	27.774	281,275
2022-10-10	29.600	30.390	28.500	28.530	28.350	519,032
2022-09-30	29.440	30.770	29.300	29.520	29.334	471,332
2022-09-29	29.640	29.990	28.320	29.320	29.135	419,436
2022-09-28	28.770	28.970	28.230	28.570	28.390	323,926
2022-09-27	29.000	29.500	28.240	28.680	28.499	401,895
2022-09-26	27.410	27.970	27.100	27.640	27.466	332,109
2022-09-23	28.100	28.960	27.570	27.880	27.704	212,505
2022-09-22	28.310	29.240	28.280	28.610	28.430	182,483
2022-09-21	28.370	28.800	27.710	28.750	28.569	142,490
2022-09-20	29.800	29.800	28.300	28.460	28.280	240,347
2022-09-19	29.700	29.700	28.340	28.690	28.509	286,452
2022-09-16	30.250	30.860	29.730	29.730	29.542	320,006
2022-09-15	31.590	31.620	30.400	30.710	30.516	289,459
2022-09-14	30.810	31.500	30.430	31.160	30.963	221,982
2022-09-13	31.120	31.550	30.850	30.990	30.794	172,819
2022-09-09	31.210	31.260	30.810	31.120	30.924	157,669
2022-09-08	32.010	32.250	31.450	31.540	31.341	141,057
2022-09-07	31.980	32.550	31.980	32.100	31.897	199,010
2022-09-06	32.170	32.400	31.920	32.190	31.987	178,369
2022-09-05	32.900	32.900	32.020	32.440	32.235	215,962
2022-09-02	31.670	32.890	31.500	32.680	32.474	268,767
2022-09-01	32.190	32.420	31.230	31.460	31.262	214,986
2022-08-31	32.100	32.700	31.630	31.870	31.669	361,435
2022-08-30	32.510	33.370	32.110	32.230	32.027	408,619
2022-08-29	30.490	33.190	30.490	32.510	32.305	768,222
2022-08-26	32.000	32.000	31.410	31.420	31.222	311,806
2022-08-25	32.190	32.220	31.350	31.650	31.450	384,851
2022-08-24	32.800	32.800	31.840	31.990	31.788	547,842
2022-08-23	32.980	33.180	32.520	32.720	32.514	434,442
2022-08-22	33.300	33.570	32.640	33.110	32.901	414,809
2022-08-19	33.970	34.600	33.180	33.260	33.050	703,410
2022-08-18	33.710	33.990	33.230	33.970	33.756	528,548
2022-08-17	34.230	34.280	33.650	33.930	33.716	476,819
2022-08-16	34.450	34.450	33.550	33.850	33.636	320,745
2022-08-15	34.420	34.890	33.810	34.030	33.815	394,232
2022-08-12	34.990	35.170	34.200	34.360	34.143	545,981
2022-08-11	34.360	35.690	34.000	34.990	34.769	658,240
2022-08-10	33.710	34.320	33.700	34.140	33.925	424,604
2022-08-09	33.500	34.100	33.090	33.910	33.696	581,589
2022-08-08	33.040	33.560	32.610	33.530	33.318	690,654
2022-08-05	31.700	32.940	31.200	32.860	32.653	799,235

← NewerPage 17 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.