Ucap Cloud Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	108.90	109.61	103.80	105.16	105.16	2,158,627
2026-04-22	107.88	108.86	105.59	108.61	108.61	1,776,782
2026-04-21	109.45	109.59	105.78	108.00	108.00	1,479,177
2026-04-20	109.68	111.33	109.11	109.77	109.77	1,774,929
2026-04-17	110.90	111.60	108.30	109.91	109.91	2,188,004
2026-04-16	106.90	111.88	106.90	110.92	110.92	2,668,016
2026-04-15	110.18	110.18	106.02	106.58	106.58	1,580,086
2026-04-14	108.82	109.99	108.00	109.49	109.49	1,778,148
2026-04-13	105.99	109.08	105.60	107.97	107.97	1,390,682
2026-04-10	107.81	109.60	107.08	107.38	107.38	1,622,364
2026-04-09	110.04	110.89	105.72	107.51	107.51	2,095,455
2026-04-08	103.20	110.47	103.20	110.03	110.03	3,127,620
2026-04-07	99.800	101.98	99.300	100.20	100.20	1,333,146
2026-04-03	102.45	102.45	98.560	99.750	99.750	1,287,316
2026-04-02	105.18	105.18	101.05	101.70	101.70	1,765,220
2026-04-01	105.20	106.53	104.74	106.18	106.18	1,739,329
2026-03-31	105.15	106.18	101.80	102.50	102.50	1,841,172
2026-03-30	104.97	106.49	103.57	105.57	105.57	1,786,127
2026-03-27	104.00	107.21	102.83	106.06	106.06	1,922,106
2026-03-26	110.55	111.00	104.99	105.86	105.86	1,745,947
2026-03-25	107.45	112.37	107.45	111.18	111.18	2,104,653
2026-03-24	103.00	105.44	101.53	105.38	105.38	1,852,926
2026-03-23	106.90	108.10	100.50	101.31	101.31	2,100,944
2026-03-20	113.80	114.38	107.50	107.63	107.63	1,859,973
2026-03-19	114.01	114.90	112.00	112.41	112.41	1,745,276
2026-03-18	113.10	116.29	112.59	116.27	116.27	1,753,506
2026-03-17	117.56	117.88	112.80	112.96	112.96	1,436,953
2026-03-16	115.97	118.18	114.30	117.56	117.56	1,851,337
2026-03-13	117.11	118.20	114.83	115.68	115.68	2,366,505
2026-03-12	120.48	122.21	115.97	117.45	117.45	2,107,189
2026-03-11	122.00	122.90	120.14	120.59	120.59	2,052,162
2026-03-10	121.15	123.00	119.73	121.94	121.94	2,388,354
2026-03-09	116.00	120.49	113.88	120.10	120.10	2,649,287
2026-03-06	116.80	118.90	116.25	117.74	117.74	2,048,878
2026-03-05	120.33	121.43	116.20	117.02	117.02	3,085,075
2026-03-04	118.36	120.88	116.44	118.13	118.13	2,651,970
2026-03-03	127.00	128.07	117.77	118.11	118.11	3,272,001
2026-03-02	127.00	129.75	123.00	126.49	126.49	3,913,459
2026-02-27	129.04	131.88	126.51	128.01	128.01	3,608,309
2026-02-26	123.22	131.93	121.88	130.56	130.56	7,097,945
2026-02-25	126.08	134.00	118.25	123.23	123.23	8,554,723
2026-02-24	150.98	152.66	143.31	144.60	144.60	3,772,826
2026-02-13	154.60	156.40	149.58	150.00	150.00	2,892,511
2026-02-12	158.00	158.99	153.48	154.30	154.30	2,256,507
2026-02-11	165.61	166.58	154.92	156.13	156.13	4,180,835
2026-02-10	170.65	171.38	165.40	165.92	165.92	1,756,643
2026-02-09	169.00	172.71	164.56	170.76	170.76	2,360,106
2026-02-06	169.94	171.88	163.00	164.50	164.50	2,542,365
2026-02-05	170.00	174.24	168.00	171.65	171.65	1,752,197
2026-02-04	182.00	182.88	170.48	173.99	173.99	4,300,053
2026-02-03	200.00	204.68	163.84	199.00	199.00	7,246,510
2026-02-02	236.03	236.80	195.84	195.84	195.84	4,071,996
2026-01-30	258.39	258.97	244.80	244.80	244.80	1,780,926
2026-01-29	261.17	275.00	258.02	258.39	258.39	1,507,780
2026-01-28	269.70	277.00	255.00	267.05	267.05	2,258,008
2026-01-27	240.90	279.81	229.00	267.94	267.94	3,316,198
2026-01-26	252.00	252.75	236.88	240.88	240.88	2,504,918
2026-01-23	246.00	261.07	235.55	258.22	258.22	2,967,406
2026-01-22	250.02	256.30	239.00	245.15	245.15	2,286,976
2026-01-21	235.11	253.05	231.24	245.53	245.53	2,605,234

← NewerPage 3 of 21 · 1,218 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.