Ucap Cloud Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	61.490	62.760	60.660	60.810	60.810	1,939,197
2025-04-25	58.750	63.500	58.500	61.870	61.870	2,801,361
2025-04-24	61.400	61.400	58.880	59.000	59.000	2,050,649
2025-04-23	61.100	62.980	61.000	61.400	61.400	2,302,790
2025-04-22	61.050	61.840	60.350	60.630	60.630	2,029,945
2025-04-21	62.500	63.460	60.800	61.710	61.710	2,818,166
2025-04-18	63.110	64.480	62.160	62.500	62.500	1,988,930
2025-04-17	57.450	66.490	57.450	63.400	63.400	4,718,118
2025-04-16	58.900	59.870	56.660	57.930	57.930	1,514,913
2025-04-15	58.920	61.050	57.900	59.300	59.300	1,595,834
2025-04-14	58.240	61.990	57.510	59.340	59.340	2,513,206
2025-04-11	56.180	58.880	55.930	57.390	57.390	2,033,948
2025-04-10	54.550	59.320	54.550	56.900	56.900	2,998,624
2025-04-09	51.010	54.800	46.800	53.510	53.510	3,129,939
2025-04-08	53.000	55.480	50.790	52.730	52.730	2,965,836
2025-04-07	61.200	63.930	52.780	52.790	52.790	3,535,585
2025-04-03	66.500	68.770	65.600	65.980	65.980	2,197,584
2025-04-02	67.250	69.680	66.500	67.130	67.130	3,446,693
2025-04-01	65.710	68.880	65.200	67.250	67.250	5,019,460
2025-03-31	59.170	65.290	58.180	65.170	65.170	5,713,715
2025-03-28	58.800	61.610	58.100	59.700	59.700	2,546,756
2025-03-27	57.550	58.800	57.020	57.700	57.700	964,355
2025-03-26	58.300	59.660	57.330	58.000	58.000	1,407,415
2025-03-25	60.230	60.820	57.680	57.850	57.850	1,886,113
2025-03-24	60.010	60.880	58.350	60.720	60.720	2,182,457
2025-03-21	60.800	62.590	59.590	60.180	60.180	1,974,247
2025-03-20	61.150	62.900	60.800	62.300	62.300	2,106,248
2025-03-19	62.600	63.090	60.890	61.200	61.200	2,302,946
2025-03-18	62.520	64.500	62.320	63.500	63.500	2,089,125
2025-03-17	63.080	63.790	61.880	63.150	63.150	2,351,905
2025-03-14	59.420	63.050	58.800	62.600	62.600	3,601,021
2025-03-13	62.490	63.190	58.600	59.700	59.700	4,004,495
2025-03-12	63.300	65.090	63.190	63.190	63.190	3,459,076
2025-03-11	61.880	63.850	61.710	63.100	63.100	2,567,439
2025-03-10	63.990	65.290	62.990	63.700	63.700	2,921,751
2025-03-07	67.900	68.970	64.000	65.340	65.340	4,518,744
2025-03-06	66.000	69.660	66.000	67.490	67.490	6,026,148
2025-03-05	62.900	64.000	60.220	63.440	63.440	3,846,910
2025-03-04	60.030	63.330	60.030	62.350	62.350	3,194,818
2025-03-03	65.980	66.660	60.030	61.610	61.610	4,919,808
2025-02-28	73.380	73.400	65.030	65.100	65.100	7,192,510
2025-02-27	69.570	75.480	66.500	75.480	75.480	9,480,099
2025-02-26	68.200	71.980	66.660	69.350	69.350	7,787,649
2025-02-25	62.310	67.600	62.310	65.690	65.690	6,040,266
2025-02-24	65.800	73.490	64.710	67.730	67.730	9,494,114
2025-02-21	62.960	65.830	59.680	64.710	64.710	7,508,818
2025-02-20	61.570	62.840	60.650	61.800	61.800	5,476,345
2025-02-19	61.700	63.000	60.650	63.000	63.000	6,316,823
2025-02-18	63.200	66.910	60.610	61.000	61.000	6,429,332
2025-02-17	68.160	68.750	62.000	63.980	63.980	7,832,723
2025-02-14	64.580	73.730	63.800	65.740	65.740	9,429,607
2025-02-13	66.400	70.500	63.000	65.000	65.000	9,682,169
2025-02-12	60.600	63.870	60.600	62.880	62.880	5,922,412
2025-02-11	64.000	67.550	61.980	62.100	62.100	8,971,625
2025-02-10	59.900	71.220	59.260	67.550	67.550	10,455,008
2025-02-07	58.150	61.500	56.300	59.350	59.350	9,827,883
2025-02-06	58.490	61.290	55.200	57.300	57.300	9,478,068
2025-02-05	53.900	59.080	52.150	59.080	59.080	8,243,548
2025-01-27	51.050	51.490	47.980	49.230	49.230	5,505,121
2025-01-24	42.520	50.570	42.470	50.570	50.570	6,409,593

← NewerPage 7 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.