Ucap Cloud Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 204.50 | 208.00 | 197.12 | 204.95 | 204.95 | 5,061,648 |
| 2025-10-24 | 182.85 | 201.95 | 181.90 | 200.00 | 200.00 | 5,898,587 |
| 2025-10-23 | 179.35 | 179.98 | 168.50 | 175.50 | 175.50 | 3,320,262 |
| 2025-10-22 | 183.75 | 185.78 | 177.66 | 180.18 | 180.18 | 3,459,270 |
| 2025-10-21 | 180.00 | 191.84 | 180.00 | 187.00 | 187.00 | 3,669,069 |
| 2025-10-20 | 190.00 | 190.00 | 176.00 | 180.29 | 180.29 | 3,521,764 |
| 2025-10-17 | 207.00 | 207.88 | 181.20 | 184.40 | 184.40 | 5,118,304 |
| 2025-10-16 | 188.00 | 220.00 | 185.08 | 211.00 | 211.00 | 6,115,413 |
| 2025-10-15 | 191.80 | 197.97 | 177.00 | 188.80 | 188.80 | 5,840,224 |
| 2025-10-14 | 241.00 | 260.00 | 185.44 | 192.00 | 192.00 | 8,112,401 |
| 2025-10-13 | 219.00 | 232.00 | 215.00 | 231.80 | 231.80 | 3,211,931 |
| 2025-10-10 | 213.08 | 224.75 | 202.10 | 224.75 | 224.75 | 3,118,957 |
| 2025-10-09 | 211.15 | 225.00 | 211.00 | 215.04 | 215.04 | 4,001,899 |
| 2025-09-30 | 205.00 | 218.88 | 201.30 | 205.00 | 205.00 | 4,455,018 |
| 2025-09-29 | 182.22 | 195.49 | 177.00 | 194.90 | 194.90 | 3,938,545 |
| 2025-09-26 | 175.00 | 183.00 | 174.00 | 175.06 | 175.06 | 2,216,608 |
| 2025-09-25 | 185.20 | 193.93 | 178.43 | 181.00 | 181.00 | 4,418,931 |
| 2025-09-24 | 186.06 | 200.88 | 182.03 | 191.96 | 191.96 | 3,555,616 |
| 2025-09-23 | 207.00 | 207.00 | 182.00 | 187.70 | 187.70 | 4,877,127 |
| 2025-09-22 | 184.13 | 217.00 | 180.00 | 214.00 | 214.00 | 6,351,756 |
| 2025-09-19 | 179.71 | 195.78 | 175.00 | 186.80 | 186.80 | 5,187,207 |
| 2025-09-18 | 177.68 | 187.00 | 171.01 | 174.06 | 174.06 | 4,869,744 |
| 2025-09-17 | 175.53 | 185.00 | 173.00 | 179.36 | 179.36 | 4,597,329 |
| 2025-09-16 | 182.00 | 190.00 | 176.00 | 178.38 | 178.38 | 4,743,392 |
| 2025-09-15 | 170.01 | 188.03 | 162.63 | 182.99 | 182.99 | 7,660,810 |
| 2025-09-12 | 145.00 | 168.66 | 145.00 | 160.93 | 160.93 | 7,860,911 |
| 2025-09-11 | 132.70 | 142.79 | 126.21 | 141.00 | 141.00 | 5,379,658 |
| 2025-09-10 | 132.00 | 139.39 | 129.50 | 133.19 | 133.19 | 5,010,669 |
| 2025-09-09 | 124.11 | 129.00 | 118.00 | 127.00 | 127.00 | 4,117,627 |
| 2025-09-08 | 116.01 | 124.50 | 116.00 | 123.77 | 123.77 | 4,044,525 |
| 2025-09-05 | 113.05 | 120.88 | 109.00 | 117.50 | 117.50 | 4,483,820 |
| 2025-09-04 | 126.80 | 128.00 | 106.99 | 114.00 | 114.00 | 6,021,104 |
| 2025-09-03 | 127.00 | 133.99 | 122.01 | 130.40 | 130.40 | 5,562,031 |
| 2025-09-02 | 148.50 | 150.00 | 129.57 | 129.66 | 129.66 | 7,737,589 |
| 2025-09-01 | 146.99 | 158.00 | 140.51 | 145.01 | 145.01 | 8,136,725 |
| 2025-08-29 | 129.42 | 158.40 | 119.88 | 153.80 | 153.80 | 12,678,235 |
| 2025-08-28 | 128.00 | 135.00 | 114.00 | 132.00 | 132.00 | 13,569,211 |
| 2025-08-27 | 113.70 | 113.70 | 112.10 | 113.70 | 113.70 | 5,280,301 |
| 2025-08-26 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 452,208 |
| 2025-08-25 | 78.960 | 78.960 | 78.960 | 78.960 | 78.960 | 396,278 |
| 2025-08-22 | 65.800 | 65.800 | 65.800 | 65.800 | 65.800 | 0 |
| 2025-08-21 | 65.800 | 65.800 | 65.800 | 65.800 | 65.800 | 0 |
| 2025-08-20 | 65.800 | 65.800 | 65.800 | 65.800 | 65.800 | 0 |
| 2025-08-19 | 65.800 | 65.800 | 65.800 | 65.800 | 65.800 | 0 |
| 2025-08-18 | 65.800 | 65.800 | 65.800 | 65.800 | 65.800 | 0 |
| 2025-08-15 | 65.800 | 65.800 | 65.800 | 65.800 | 65.800 | 0 |
| 2025-08-14 | 65.800 | 65.800 | 65.800 | 65.800 | 65.800 | 0 |
| 2025-08-13 | 65.800 | 65.800 | 65.800 | 65.800 | 65.800 | 0 |
| 2025-08-12 | 65.800 | 65.800 | 65.800 | 65.800 | 65.800 | 0 |
| 2025-08-11 | 65.800 | 65.800 | 65.800 | 65.800 | 65.800 | 0 |
| 2025-08-08 | 63.000 | 68.880 | 60.100 | 65.800 | 65.800 | 5,930,517 |
| 2025-08-07 | 64.200 | 64.890 | 62.820 | 63.300 | 63.300 | 2,294,163 |
| 2025-08-06 | 62.500 | 64.040 | 62.070 | 63.880 | 63.880 | 2,072,513 |
| 2025-08-05 | 63.580 | 64.690 | 62.400 | 62.940 | 62.940 | 2,471,915 |
| 2025-08-04 | 63.110 | 64.600 | 62.360 | 64.600 | 64.600 | 2,917,988 |
| 2025-08-01 | 62.560 | 64.800 | 61.600 | 64.100 | 64.100 | 3,755,824 |
| 2025-07-31 | 60.930 | 63.140 | 60.390 | 62.040 | 62.040 | 3,130,963 |
| 2025-07-30 | 62.190 | 62.190 | 60.310 | 60.410 | 60.410 | 2,163,865 |
| 2025-07-29 | 62.500 | 62.750 | 61.600 | 62.110 | 62.110 | 1,546,972 |
| 2025-07-28 | 63.120 | 63.500 | 61.720 | 62.320 | 62.320 | 1,514,110 |
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.