Ucap Cloud Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 235.11 | 253.05 | 231.24 | 245.53 | 245.53 | 2,605,234 |
| 2026-01-20 | 232.10 | 245.33 | 232.10 | 239.61 | 239.61 | 2,818,586 |
| 2026-01-19 | 229.00 | 245.00 | 221.60 | 237.19 | 237.19 | 3,051,388 |
| 2026-01-16 | 212.00 | 237.88 | 210.46 | 228.88 | 228.88 | 3,804,181 |
| 2026-01-15 | 206.79 | 214.45 | 205.18 | 210.45 | 210.45 | 1,906,339 |
| 2026-01-14 | 214.88 | 231.66 | 212.00 | 213.68 | 213.68 | 3,467,860 |
| 2026-01-13 | 225.80 | 225.80 | 211.74 | 212.51 | 212.51 | 2,152,554 |
| 2026-01-12 | 213.00 | 224.85 | 209.40 | 219.85 | 219.85 | 3,140,182 |
| 2026-01-09 | 212.06 | 214.15 | 205.80 | 209.39 | 209.39 | 2,885,869 |
| 2026-01-08 | 224.49 | 227.00 | 212.10 | 213.98 | 213.98 | 3,506,953 |
| 2026-01-07 | 255.15 | 255.54 | 227.15 | 230.70 | 230.70 | 3,489,913 |
| 2026-01-06 | 220.22 | 238.56 | 219.60 | 230.54 | 230.54 | 3,178,512 |
| 2026-01-05 | 198.00 | 226.32 | 196.02 | 221.84 | 221.84 | 4,023,441 |
| 2025-12-31 | 206.00 | 208.00 | 194.17 | 194.61 | 194.61 | 1,770,257 |
| 2025-12-30 | 210.95 | 218.00 | 202.20 | 204.49 | 204.49 | 2,042,659 |
| 2025-12-29 | 207.89 | 224.80 | 207.89 | 213.88 | 213.88 | 2,238,134 |
| 2025-12-26 | 206.66 | 220.00 | 206.66 | 211.08 | 211.08 | 1,770,264 |
| 2025-12-25 | 215.21 | 226.77 | 203.00 | 212.80 | 212.80 | 2,290,370 |
| 2025-12-24 | 210.00 | 226.00 | 210.00 | 217.41 | 217.41 | 2,326,020 |
| 2025-12-23 | 211.54 | 215.88 | 207.51 | 210.97 | 210.97 | 1,536,333 |
| 2025-12-22 | 221.00 | 228.00 | 209.00 | 211.54 | 211.54 | 2,932,905 |
| 2025-12-19 | 225.88 | 230.76 | 215.00 | 220.06 | 220.06 | 2,251,470 |
| 2025-12-18 | 233.80 | 239.35 | 223.85 | 224.21 | 224.21 | 3,191,344 |
| 2025-12-17 | 186.69 | 223.20 | 185.01 | 223.20 | 223.20 | 3,575,241 |
| 2025-12-16 | 199.65 | 202.65 | 185.28 | 186.00 | 186.00 | 1,926,445 |
| 2025-12-15 | 200.99 | 217.69 | 195.15 | 202.50 | 202.50 | 2,506,068 |
| 2025-12-12 | 195.00 | 209.99 | 183.90 | 206.21 | 206.21 | 3,495,798 |
| 2025-12-11 | 196.84 | 198.66 | 188.00 | 191.40 | 191.40 | 2,200,440 |
| 2025-12-10 | 190.00 | 190.00 | 181.50 | 186.90 | 186.90 | 1,732,626 |
| 2025-12-09 | 190.80 | 194.60 | 185.24 | 191.90 | 191.90 | 2,374,244 |
| 2025-12-08 | 168.36 | 199.00 | 167.00 | 192.28 | 192.28 | 4,610,696 |
| 2025-12-05 | 166.91 | 172.50 | 162.02 | 170.00 | 170.00 | 1,754,422 |
| 2025-12-04 | 172.68 | 173.50 | 165.15 | 167.00 | 167.00 | 1,624,866 |
| 2025-12-03 | 166.20 | 172.72 | 163.40 | 172.68 | 172.68 | 1,822,222 |
| 2025-12-02 | 171.59 | 175.17 | 166.18 | 168.01 | 168.01 | 2,076,666 |
| 2025-12-01 | 160.02 | 173.28 | 160.02 | 172.48 | 172.48 | 3,450,994 |
| 2025-11-28 | 160.43 | 165.38 | 156.03 | 161.40 | 161.40 | 1,833,184 |
| 2025-11-27 | 162.22 | 165.00 | 158.39 | 159.50 | 159.50 | 1,730,951 |
| 2025-11-26 | 162.00 | 167.04 | 159.11 | 165.00 | 165.00 | 2,579,918 |
| 2025-11-25 | 160.00 | 163.58 | 156.00 | 161.91 | 161.91 | 3,056,882 |
| 2025-11-24 | 143.76 | 157.69 | 142.10 | 155.50 | 155.50 | 3,089,063 |
| 2025-11-21 | 148.10 | 150.62 | 143.04 | 143.76 | 143.76 | 1,866,501 |
| 2025-11-20 | 153.02 | 156.00 | 150.34 | 152.00 | 152.00 | 1,148,201 |
| 2025-11-19 | 154.86 | 156.02 | 151.35 | 152.88 | 152.88 | 1,285,482 |
| 2025-11-18 | 155.00 | 159.98 | 153.05 | 155.54 | 155.54 | 1,740,785 |
| 2025-11-17 | 153.21 | 157.77 | 152.27 | 153.68 | 153.68 | 1,713,812 |
| 2025-11-14 | 156.00 | 158.77 | 153.37 | 155.30 | 155.30 | 2,582,237 |
| 2025-11-13 | 161.84 | 169.80 | 160.21 | 164.01 | 164.01 | 2,198,636 |
| 2025-11-12 | 159.50 | 164.46 | 158.00 | 162.20 | 162.20 | 1,875,857 |
| 2025-11-11 | 167.24 | 171.50 | 163.05 | 164.30 | 164.30 | 1,815,200 |
| 2025-11-10 | 176.90 | 178.00 | 162.98 | 168.50 | 168.50 | 2,348,959 |
| 2025-11-07 | 170.00 | 174.99 | 166.79 | 169.58 | 169.58 | 2,897,839 |
| 2025-11-06 | 168.96 | 175.00 | 165.00 | 174.48 | 174.48 | 3,145,442 |
| 2025-11-05 | 160.32 | 166.00 | 160.01 | 164.88 | 164.88 | 2,143,943 |
| 2025-11-04 | 180.50 | 180.50 | 164.00 | 167.25 | 167.25 | 4,110,855 |
| 2025-11-03 | 183.00 | 185.20 | 174.28 | 180.01 | 180.01 | 2,809,508 |
| 2025-10-31 | 179.36 | 188.65 | 177.77 | 182.58 | 182.58 | 2,344,652 |
| 2025-10-30 | 194.00 | 198.19 | 184.00 | 184.71 | 184.71 | 3,426,842 |
| 2025-10-29 | 189.94 | 200.88 | 188.08 | 192.00 | 192.00 | 3,780,837 |
| 2025-10-28 | 198.00 | 201.00 | 188.00 | 191.55 | 191.55 | 4,898,991 |
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.