Ucap Cloud Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	42.000	43.690	41.810	42.140	42.140	2,032,619
2025-01-22	41.450	42.110	40.840	41.450	41.450	1,422,844
2025-01-21	42.840	42.890	40.260	41.550	41.550	3,237,341
2025-01-20	42.790	43.660	42.180	43.330	43.330	1,337,762
2025-01-17	42.560	42.990	42.110	42.280	42.280	1,032,031
2025-01-16	42.770	43.890	42.110	42.790	42.790	1,437,386
2025-01-15	43.140	43.390	42.310	42.410	42.410	1,442,332
2025-01-14	40.360	42.990	40.360	42.950	42.950	1,830,238
2025-01-13	39.600	40.670	38.500	40.190	40.190	1,143,593
2025-01-10	41.610	42.540	39.920	39.920	39.920	1,476,282
2025-01-09	41.400	42.300	41.010	41.610	41.610	1,182,713
2025-01-08	42.200	42.300	39.800	41.580	41.580	1,733,911
2025-01-07	41.960	42.680	41.200	42.460	42.460	1,619,882
2025-01-06	41.000	42.700	40.200	41.960	41.960	1,993,831
2025-01-03	43.500	43.500	40.640	41.000	41.000	1,723,147
2025-01-02	44.580	45.020	42.600	43.200	43.200	1,958,232
2024-12-31	47.500	47.900	44.440	44.560	44.560	2,477,937
2024-12-30	48.000	48.500	46.200	47.150	47.150	1,371,170
2024-12-27	48.810	49.290	47.580	48.030	48.030	2,310,898
2024-12-26	47.360	50.000	47.170	49.060	49.060	2,430,581
2024-12-25	49.000	49.340	46.290	47.400	47.400	2,671,815
2024-12-24	50.150	50.470	48.500	49.230	49.230	1,855,765
2024-12-23	53.180	53.570	49.010	49.190	49.190	3,234,367
2024-12-20	51.670	55.450	51.430	53.690	53.690	2,889,293
2024-12-19	50.400	52.660	50.200	51.950	51.950	2,331,093
2024-12-18	50.500	52.730	48.780	51.360	51.360	2,684,645
2024-12-17	54.000	54.500	50.180	50.350	50.350	2,861,680
2024-12-16	55.160	56.680	53.790	54.350	54.350	2,634,625
2024-12-13	54.900	57.100	54.200	54.770	54.770	3,113,459
2024-12-12	56.350	58.700	55.020	55.550	55.550	3,934,111
2024-12-11	58.000	58.800	56.270	57.050	57.050	4,518,177
2024-12-10	59.050	62.400	55.700	59.300	59.300	7,077,050
2024-12-09	57.650	59.880	55.000	57.670	57.670	5,959,107
2024-12-06	55.500	57.820	53.010	54.660	54.660	7,222,186
2024-12-05	50.640	58.440	50.470	53.950	53.950	8,855,852
2024-12-04	47.090	51.490	47.090	50.300	50.300	5,898,236
2024-12-03	47.000	48.490	45.780	47.770	47.770	3,485,370
2024-12-02	47.390	47.850	46.520	47.090	47.090	3,469,522
2024-11-29	45.770	48.000	44.660	47.060	47.060	3,904,630
2024-11-28	47.200	48.790	45.500	45.770	45.770	3,224,669
2024-11-27	44.150	47.530	43.150	47.160	47.160	3,365,027
2024-11-26	47.050	47.600	44.170	44.180	44.180	3,238,106
2024-11-25	49.660	50.350	45.020	47.590	47.590	3,989,336
2024-11-22	49.960	53.880	48.830	49.310	49.310	5,067,951
2024-11-21	48.500	53.880	47.480	51.400	51.400	4,163,471
2024-11-20	45.900	49.780	45.900	48.930	48.930	3,304,458
2024-11-19	44.960	45.830	43.620	45.400	45.400	2,600,520
2024-11-18	51.520	51.700	43.810	44.100	44.100	3,960,323
2024-11-15	51.220	54.880	49.920	50.020	50.020	4,184,009
2024-11-14	52.080	54.860	50.830	51.030	51.030	2,893,776
2024-11-13	52.220	54.780	50.700	53.000	53.000	4,382,572
2024-11-12	52.000	56.490	50.100	51.510	51.510	6,216,749
2024-11-11	45.500	54.490	45.060	52.450	52.450	7,505,404
2024-11-08	43.440	46.880	43.000	45.410	45.410	5,128,991
2024-11-07	41.840	42.590	41.210	42.520	42.520	1,879,009
2024-11-06	42.910	43.900	41.430	41.750	41.750	3,761,010
2024-11-05	38.710	44.410	38.710	42.210	42.210	3,835,091
2024-11-04	37.330	38.800	37.110	38.710	38.710	1,420,766
2024-11-01	40.800	41.000	37.090	37.280	37.280	2,105,438
2024-10-31	40.120	41.200	39.000	40.480	40.480	1,541,727

← NewerPage 8 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.