Ucap Cloud Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	31.670	31.740	30.830	31.470	31.271	771,165
2022-08-03	31.580	32.100	30.670	31.050	30.854	624,484
2022-08-02	32.080	32.940	30.250	30.690	30.496	910,534
2022-08-01	32.200	33.200	31.750	32.580	32.374	599,655
2022-07-29	32.090	32.460	31.500	31.900	31.699	505,633
2022-07-28	31.580	32.140	31.300	31.920	31.719	494,049
2022-07-27	31.300	31.800	30.500	31.440	31.242	395,743
2022-07-26	31.400	31.430	30.600	31.030	30.834	291,098
2022-07-25	31.200	31.680	30.840	31.200	31.003	238,276
2022-07-22	31.970	31.970	30.620	31.160	30.963	435,864
2022-07-21	31.650	32.210	31.270	31.930	31.729	408,905
2022-07-20	31.210	31.680	31.110	31.420	31.222	439,570
2022-07-19	30.330	31.500	30.100	31.460	31.262	467,122
2022-07-18	29.680	30.300	29.580	30.280	30.089	228,239
2022-07-15	30.350	30.350	29.570	29.580	29.393	282,771
2022-07-14	29.810	30.640	29.600	30.430	30.238	282,111
2022-07-13	29.500	29.980	29.500	29.790	29.602	262,035
2022-07-12	30.450	30.450	29.710	29.840	29.652	259,031
2022-07-11	31.330	31.330	30.220	30.450	30.258	281,076
2022-07-08	30.290	31.470	30.000	31.110	30.914	685,424
2022-07-07	30.200	30.560	29.910	29.960	29.771	418,858
2022-07-06	30.400	30.880	30.030	30.260	30.069	327,597
2022-07-05	31.280	31.280	30.210	30.440	30.248	351,014
2022-07-04	30.980	31.800	30.530	30.970	30.775	499,691
2022-07-01	31.460	31.690	30.800	30.840	30.645	514,551
2022-06-30	31.150	31.710	31.010	31.170	30.973	730,428
2022-06-29	32.440	32.480	31.010	31.240	31.043	688,958
2022-06-28	31.680	32.320	31.140	32.000	31.798	709,019
2022-06-27	32.080	32.250	31.200	31.440	31.242	600,143
2022-06-24	32.380	33.470	32.000	32.090	31.888	808,605
2022-06-23	31.400	32.080	31.240	31.940	31.738	662,798
2022-06-22	32.330	32.590	31.060	31.350	31.152	385,105
2022-06-21	33.010	33.010	32.030	32.230	32.027	317,534
2022-06-20	32.650	33.330	32.650	32.900	32.692	273,641
2022-06-17	33.210	33.210	32.230	32.580	32.374	481,276
2022-06-16	32.470	33.540	32.120	33.210	33.000	458,798
2022-06-15	32.560	33.230	32.050	32.300	32.096	280,284
2022-06-14	32.580	32.590	31.700	32.310	32.106	322,194
2022-06-13	32.680	33.390	32.510	33.000	32.792	280,903
2022-06-10	32.650	33.050	32.290	32.670	32.464	191,015
2022-06-09	34.380	34.380	32.420	32.620	32.414	386,656
2022-06-08	34.100	34.900	33.260	34.070	33.855	595,847
2022-06-07	34.340	34.730	33.640	33.820	33.607	441,995
2022-06-06	34.000	34.910	33.870	34.250	34.034	727,634
2022-06-02	31.400	33.580	30.880	33.440	33.229	793,555
2022-06-01	29.900	31.800	29.900	31.400	31.202	928,700
2022-05-31	29.800	30.760	28.320	30.460	30.268	1,434,731
2022-05-30	29.350	29.430	28.870	29.300	29.115	801,426
2022-05-27	29.170	29.650	28.920	29.350	29.165	232,615
2022-05-26	29.170	29.360	28.300	29.150	28.696	267,604
2022-05-25	28.550	29.260	28.510	28.740	28.292	200,813
2022-05-24	30.100	30.350	28.510	28.510	28.066	307,781
2022-05-23	29.850	30.330	29.370	30.000	29.533	249,292
2022-05-20	29.090	29.560	29.030	29.350	28.893	199,052
2022-05-19	29.000	29.650	28.500	29.250	28.794	303,640
2022-05-18	29.300	29.970	29.130	29.200	28.745	227,777
2022-05-17	29.390	29.390	28.680	29.030	28.578	163,637
2022-05-16	30.180	30.410	29.050	29.370	28.912	258,555
2022-05-13	29.700	29.700	29.090	29.390	28.932	213,969
2022-05-12	29.120	29.800	29.010	29.330	28.873	173,973

← NewerPage 18 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.