Ucap Cloud Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	61.390	63.200	61.350	63.120	63.120	2,714,790
2025-07-24	60.620	61.590	60.400	61.230	61.230	966,363
2025-07-23	60.660	61.500	60.100	60.840	60.840	1,196,115
2025-07-22	61.510	61.800	60.430	60.660	60.660	1,614,577
2025-07-21	62.000	62.790	61.390	61.680	61.680	1,547,187
2025-07-18	62.080	63.660	61.520	63.150	63.150	2,396,722
2025-07-17	61.800	62.460	61.140	61.930	61.930	1,153,634
2025-07-16	62.750	62.750	61.510	61.880	61.880	1,667,034
2025-07-15	61.980	62.600	60.550	62.240	62.240	2,098,450
2025-07-14	62.800	63.000	60.610	61.900	61.900	1,401,132
2025-07-11	62.570	63.480	62.000	62.860	62.860	2,012,754
2025-07-10	63.350	63.640	62.000	62.440	62.440	1,964,566
2025-07-09	62.040	64.400	61.140	63.760	63.760	3,311,254
2025-07-08	60.730	61.500	60.420	61.410	61.410	2,081,905
2025-07-07	57.500	61.820	57.350	61.000	61.000	3,774,498
2025-07-04	57.880	58.230	56.880	57.350	57.350	765,157
2025-07-03	57.490	57.950	57.020	57.820	57.820	507,538
2025-07-02	58.790	58.790	57.070	57.320	57.320	877,975
2025-07-01	59.330	59.410	58.020	58.650	58.650	884,435
2025-06-30	58.980	59.770	58.940	59.380	59.380	990,559
2025-06-27	59.390	60.250	58.600	59.350	59.350	1,065,495
2025-06-26	59.470	60.000	58.800	59.090	59.090	1,162,189
2025-06-25	58.600	59.600	58.180	59.470	59.470	1,487,295
2025-06-24	57.440	58.810	57.000	58.580	58.580	1,311,348
2025-06-23	55.550	57.380	55.550	57.200	57.200	760,927
2025-06-20	57.750	58.340	56.110	56.290	56.290	1,066,795
2025-06-19	57.290	59.360	57.260	58.090	58.090	1,677,950
2025-06-18	57.730	57.870	57.020	57.300	57.300	659,412
2025-06-17	57.970	58.350	57.030	57.900	57.900	914,942
2025-06-16	55.890	57.700	55.790	57.100	57.100	1,109,643
2025-06-13	57.600	58.460	55.710	55.890	55.890	1,674,859
2025-06-12	58.600	59.400	57.850	58.460	58.460	1,170,390
2025-06-11	58.010	59.170	57.690	58.840	58.840	1,173,612
2025-06-10	60.000	60.540	57.790	58.160	58.160	2,115,172
2025-06-09	59.990	60.900	59.000	60.300	60.300	2,723,851
2025-06-06	59.260	59.690	57.570	58.300	58.300	2,227,809
2025-06-05	58.130	59.450	57.300	59.290	59.290	2,155,383
2025-06-04	58.950	59.590	58.000	58.130	58.130	969,388
2025-06-03	58.000	59.750	57.700	58.600	58.600	1,053,361
2025-05-30	61.120	61.400	58.020	58.200	58.200	1,987,505
2025-05-29	60.770	61.940	60.440	61.120	61.120	1,486,833
2025-05-28	60.510	61.250	59.800	60.320	60.320	917,504
2025-05-27	61.540	61.990	60.300	60.840	60.840	1,233,859
2025-05-26	59.990	61.780	59.800	61.550	61.550	1,310,548
2025-05-23	60.400	61.550	59.910	59.990	59.990	1,613,023
2025-05-22	62.650	62.980	60.890	61.510	61.510	1,417,195
2025-05-21	62.510	63.060	61.800	62.480	62.480	1,578,702
2025-05-20	64.160	64.820	62.020	63.040	63.040	2,445,822
2025-05-19	63.350	65.190	63.010	64.300	64.300	2,563,471
2025-05-16	63.570	66.980	63.000	63.360	63.360	2,633,107
2025-05-15	69.250	69.500	63.500	64.150	64.150	4,299,147
2025-05-14	67.970	69.100	65.300	66.410	66.410	3,501,143
2025-05-13	71.900	73.670	66.660	67.300	67.300	6,259,653
2025-05-12	64.720	72.880	64.720	70.500	70.500	5,653,715
2025-05-09	62.340	65.150	62.020	63.860	63.860	3,459,244
2025-05-08	61.700	64.160	61.000	62.610	62.610	2,104,487
2025-05-07	63.990	64.650	61.630	62.020	62.020	2,318,839
2025-05-06	64.300	64.500	62.580	63.350	63.350	2,758,405
2025-04-30	60.800	63.800	60.040	62.810	62.810	2,555,372
2025-04-29	60.210	61.610	59.720	60.300	60.300	1,551,849

← NewerPage 6 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.