Ucap Cloud Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	38.080	44.200	38.080	42.250	41.592	2,134,161
2022-02-08	39.350	39.410	38.050	38.370	37.772	672,168
2022-02-07	39.900	40.090	38.540	38.730	38.127	809,830
2022-01-28	38.550	39.950	38.470	39.060	38.451	717,729
2022-01-27	42.120	42.120	38.210	38.360	37.762	1,095,321
2022-01-26	43.240	43.880	41.480	41.700	41.050	1,460,342
2022-01-25	46.200	46.200	42.060	42.810	42.143	1,738,025
2022-01-24	45.520	47.780	45.400	46.090	45.372	1,664,651
2022-01-21	45.400	46.690	44.250	45.380	44.673	1,481,428
2022-01-20	46.880	47.230	44.000	45.020	44.319	1,759,468
2022-01-19	44.990	46.830	44.130	46.750	46.022	1,709,205
2022-01-18	49.880	50.000	44.900	45.280	44.574	3,505,224
2022-01-17	46.010	52.800	44.580	50.970	50.176	4,071,472
2022-01-14	41.610	46.980	41.200	44.220	43.531	2,670,905
2022-01-13	40.900	41.660	39.800	41.550	40.903	1,177,814
2022-01-12	38.990	40.390	38.990	40.080	39.455	804,505
2022-01-11	39.230	40.190	38.910	39.600	38.983	767,772
2022-01-10	38.500	39.890	38.000	39.440	38.825	788,108
2022-01-07	37.860	38.980	37.780	38.500	37.900	976,539
2022-01-06	38.000	38.030	37.210	37.760	37.172	286,754
2022-01-05	37.310	37.990	37.280	37.860	37.270	784,515
2022-01-04	36.770	37.340	36.510	37.220	36.640	445,610
2021-12-31	36.580	36.800	36.310	36.560	35.990	176,830
2021-12-30	35.890	36.750	35.840	36.500	35.931	276,136
2021-12-29	36.010	36.530	35.410	35.890	35.331	264,341
2021-12-28	35.870	36.780	35.530	36.230	35.665	311,421
2021-12-27	35.350	35.910	35.190	35.870	35.311	177,441
2021-12-24	35.330	35.600	35.050	35.500	34.947	334,583
2021-12-23	35.540	35.750	35.110	35.540	34.986	326,013
2021-12-22	35.100	35.580	34.930	35.490	34.937	223,591
2021-12-21	34.550	35.090	34.550	35.090	34.543	237,144
2021-12-20	34.780	35.020	34.540	34.720	34.179	184,176
2021-12-17	35.830	35.880	34.880	34.920	34.376	245,067
2021-12-16	35.360	35.900	35.000	35.740	35.183	340,295
2021-12-15	34.740	35.500	34.740	35.130	34.583	216,693
2021-12-14	34.500	35.110	34.330	34.850	34.307	244,668
2021-12-13	34.500	34.760	34.430	34.630	34.090	175,463
2021-12-10	34.510	34.850	34.360	34.560	34.022	147,353
2021-12-09	34.420	34.730	34.150	34.680	34.140	166,615
2021-12-08	34.370	34.680	34.170	34.600	34.061	167,982
2021-12-07	35.040	35.390	34.030	34.170	33.638	307,076
2021-12-06	36.770	36.770	34.700	34.900	34.356	399,897
2021-12-03	36.660	36.930	36.310	36.440	35.872	280,124
2021-12-02	38.290	38.350	36.500	36.660	36.089	361,380
2021-12-01	37.450	38.500	37.380	37.910	37.319	412,184
2021-11-30	37.160	37.770	36.660	37.450	36.866	497,461
2021-11-29	36.000	37.300	36.000	36.940	36.364	262,986
2021-11-26	36.770	36.980	36.270	36.640	36.069	269,808
2021-11-25	36.740	37.080	36.580	36.890	36.315	320,995
2021-11-24	36.450	36.880	36.260	36.740	36.168	348,981
2021-11-23	36.290	36.600	36.110	36.360	35.793	391,131
2021-11-22	36.030	36.500	35.750	36.300	35.734	325,483
2021-11-19	36.000	36.500	35.550	36.030	35.469	561,834
2021-11-18	36.090	36.300	35.390	35.960	35.400	772,320
2021-11-17	35.150	36.060	35.150	35.970	35.410	533,025
2021-11-16	35.220	35.500	35.050	35.290	34.740	476,964
2021-11-15	35.680	35.800	34.930	35.220	34.671	348,977
2021-11-12	34.440	35.330	34.070	35.290	34.740	386,952
2021-11-11	33.560	34.770	33.560	34.440	33.903	370,518
2021-11-10	33.270	33.700	33.120	33.560	33.037	225,659

← NewerPage 20 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.