Ucap Cloud Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	62.750	64.820	62.000	62.680	62.680	1,596,668
2026-07-21	61.860	63.730	56.910	63.730	63.730	2,376,473
2026-07-20	63.330	66.000	60.260	61.850	61.850	2,089,223
2026-07-17	68.260	69.090	62.160	63.490	63.490	1,865,005
2026-07-16	69.810	71.720	68.150	68.400	68.400	1,513,670
2026-07-15	69.710	72.130	68.930	69.810	69.810	1,588,048
2026-07-14	70.910	71.910	66.000	70.140	70.140	1,745,366
2026-07-13	75.880	77.320	70.340	70.500	70.500	1,686,563
2026-07-10	73.800	79.200	72.270	76.310	76.310	2,281,626
2026-07-09	71.930	73.900	70.730	73.720	73.720	1,282,649
2026-07-08	71.980	74.600	70.170	72.740	72.740	1,552,436
2026-07-07	74.750	74.760	71.030	71.880	71.880	1,430,744
2026-07-06	78.400	79.660	74.330	74.780	74.780	1,288,356
2026-07-03	78.030	80.290	77.550	78.300	78.300	1,404,891
2026-07-02	78.640	83.040	78.410	79.110	79.110	2,252,298
2026-07-01	77.420	83.980	77.420	80.780	80.780	2,691,398
2026-06-30	75.970	78.290	74.220	77.340	77.340	1,375,580
2026-06-29	78.930	78.930	74.100	75.160	75.160	1,587,404
2026-06-26	80.010	81.180	75.510	75.890	75.890	1,524,989
2026-06-25	82.700	83.790	80.100	80.830	80.830	1,413,039
2026-06-24	84.940	85.210	81.600	83.800	83.800	1,152,470
2026-06-23	85.460	86.860	83.890	84.780	84.780	1,195,699
2026-06-22	86.860	87.160	82.050	86.580	86.580	1,918,149
2026-06-18	86.490	88.000	85.330	86.760	86.760	1,337,701
2026-06-17	88.000	88.030	85.120	86.980	86.980	1,461,016
2026-06-16	85.530	88.500	83.560	88.230	88.230	1,683,048
2026-06-15	82.990	85.600	82.780	85.180	85.180	1,608,976
2026-06-12	83.150	85.420	81.800	82.220	82.220	1,839,997
2026-06-11	83.200	84.800	81.240	82.500	82.500	1,553,658
2026-06-10	87.450	90.870	83.000	84.190	84.190	1,728,188
2026-06-09	90.570	91.010	87.200	89.050	89.050	1,867,860
2026-06-08	84.000	95.580	83.400	89.570	89.570	3,640,161
2026-06-05	87.000	88.800	85.510	86.500	86.500	1,466,914
2026-06-04	87.520	88.800	86.920	87.460	87.460	1,207,565
2026-06-03	89.510	90.500	87.000	89.000	89.000	1,627,114
2026-06-02	91.490	91.490	86.300	89.380	89.380	1,762,044
2026-06-01	89.000	92.600	88.210	90.000	90.000	2,158,391
2026-05-29	95.430	96.970	88.030	88.440	88.440	2,565,871
2026-05-28	97.530	97.730	92.800	95.300	95.300	2,206,906
2026-05-27	103.50	104.04	96.230	96.490	96.490	3,279,760
2026-05-26	105.54	107.22	100.50	103.51	103.51	2,869,229
2026-05-25	109.90	110.51	105.50	107.22	107.22	2,141,553
2026-05-22	107.01	110.96	104.16	109.21	109.21	2,780,674
2026-05-21	117.39	117.59	106.50	106.80	106.80	3,821,353
2026-05-20	117.00	121.50	115.01	115.72	115.72	4,638,975
2026-05-19	107.60	117.86	106.11	116.73	116.73	5,819,821
2026-05-18	101.75	113.50	101.60	107.80	107.80	4,015,746
2026-05-15	105.61	106.00	101.01	102.00	102.00	2,581,727
2026-05-14	112.00	112.80	105.00	105.00	105.00	2,448,504
2026-05-13	108.41	112.37	105.50	110.83	110.83	2,348,880
2026-05-12	110.91	111.98	107.93	108.41	108.41	1,868,298
2026-05-11	111.43	113.30	109.60	111.20	111.20	2,849,381
2026-05-08	110.59	111.97	109.07	109.30	109.30	2,125,065
2026-05-07	108.20	112.70	106.28	110.75	110.75	3,252,666
2026-05-06	107.96	111.30	106.13	107.76	107.76	2,414,325
2026-04-30	104.52	108.80	104.29	105.51	105.51	1,979,791
2026-04-29	99.550	107.92	99.500	104.53	104.53	3,209,998
2026-04-28	106.00	106.00	99.160	99.720	99.720	1,961,107
2026-04-27	103.70	106.72	102.18	104.83	104.83	2,057,048
2026-04-24	100.83	104.20	100.00	102.75	102.75	2,167,873

← NewerPage 2 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.