Ucap Cloud Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	30.180	30.280	29.220	29.220	28.765	299,027
2022-05-10	29.590	29.750	28.520	29.520	29.060	203,500
2022-05-09	29.400	29.990	29.290	29.450	28.991	217,647
2022-05-06	28.700	29.990	28.310	29.730	29.267	273,431
2022-05-05	29.000	29.890	28.900	29.250	28.794	195,417
2022-04-29	27.880	29.300	27.280	29.190	28.735	249,140
2022-04-28	28.700	28.700	27.000	27.660	27.229	194,649
2022-04-27	27.780	28.350	26.710	28.230	27.790	328,391
2022-04-26	28.980	29.320	27.070	27.240	26.816	421,514
2022-04-25	31.980	31.980	28.130	28.880	28.430	704,780
2022-04-22	33.580	33.600	32.280	32.610	32.102	336,894
2022-04-21	34.980	34.980	32.940	33.500	32.978	652,265
2022-04-20	34.980	36.280	34.330	35.380	34.829	832,424
2022-04-19	32.370	33.840	32.130	33.520	32.998	379,694
2022-04-18	33.090	33.090	31.730	32.370	31.866	490,262
2022-04-15	33.570	33.600	32.700	33.200	32.683	373,455
2022-04-14	34.050	34.130	33.300	33.730	33.204	283,836
2022-04-13	34.680	34.680	33.130	33.390	32.870	390,125
2022-04-12	34.800	34.950	33.910	34.680	34.140	419,901
2022-04-11	35.900	35.900	34.380	34.700	34.159	506,193
2022-04-08	35.980	36.280	34.880	35.860	35.301	685,158
2022-04-07	37.900	38.280	35.900	35.970	35.410	946,700
2022-04-06	38.900	39.470	37.840	37.900	37.309	891,502
2022-04-01	37.900	40.880	37.170	38.900	38.294	1,665,797
2022-03-31	39.500	39.500	37.700	37.820	37.231	662,461
2022-03-30	39.450	40.830	39.070	39.380	38.766	786,244
2022-03-29	42.000	42.000	38.530	39.070	38.461	989,429
2022-03-28	39.210	41.410	39.210	41.030	40.391	1,304,013
2022-03-25	40.000	40.380	39.120	39.220	38.609	368,780
2022-03-24	39.700	39.960	38.500	39.920	39.298	381,569
2022-03-23	39.500	40.480	39.270	40.000	39.377	480,759
2022-03-22	39.110	39.490	38.630	38.990	38.382	394,998
2022-03-21	38.400	39.870	37.480	39.490	38.875	730,114
2022-03-18	38.310	38.700	37.500	38.070	37.477	841,438
2022-03-17	37.790	43.060	36.500	39.120	38.510	1,564,481
2022-03-16	35.650	36.680	34.010	36.600	36.030	736,136
2022-03-15	35.310	36.280	34.780	35.030	34.484	340,870
2022-03-14	37.050	37.780	35.800	35.980	35.419	418,932
2022-03-11	36.270	38.100	34.800	37.760	37.172	709,142
2022-03-10	36.550	36.930	36.000	36.270	35.705	525,582
2022-03-09	37.200	37.740	34.430	35.780	35.223	648,367
2022-03-08	38.470	38.580	36.910	37.160	36.581	358,206
2022-03-07	39.100	39.160	37.770	38.050	37.457	405,901
2022-03-04	39.270	39.920	38.810	38.990	38.382	323,750
2022-03-03	40.000	40.300	39.180	39.300	38.688	421,477
2022-03-02	40.320	40.920	39.680	39.800	39.180	497,195
2022-03-01	41.310	41.340	40.200	40.410	39.780	414,585
2022-02-28	41.020	41.650	40.520	40.830	40.194	512,560
2022-02-25	39.700	41.220	39.700	41.070	40.430	679,673
2022-02-24	42.310	42.310	39.090	39.700	39.081	987,702
2022-02-23	41.920	42.380	41.500	41.840	41.188	716,505
2022-02-22	43.550	44.160	41.510	42.000	41.346	1,236,162
2022-02-21	42.620	44.870	42.230	43.990	43.305	1,864,744
2022-02-18	39.950	42.700	39.130	42.120	41.464	1,559,736
2022-02-17	41.000	41.460	39.450	39.910	39.288	973,165
2022-02-16	41.000	41.990	40.350	41.090	40.450	778,932
2022-02-15	38.980	41.340	38.780	40.450	39.820	1,198,093
2022-02-14	40.000	40.030	38.140	39.260	38.648	871,674
2022-02-11	39.300	40.250	38.110	40.120	39.495	1,291,373
2022-02-10	41.500	41.800	39.000	39.540	38.924	1,872,468

← NewerPage 19 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.