Ucap Cloud Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	39.890	41.020	39.400	40.120	40.120	1,567,627
2024-10-29	41.750	42.850	39.720	39.720	39.720	2,019,649
2024-10-28	40.840	41.660	40.620	41.560	41.560	2,113,149
2024-10-25	40.280	41.470	40.040	40.840	40.840	1,586,759
2024-10-24	40.860	41.300	40.060	40.310	40.310	1,672,665
2024-10-23	42.000	42.580	40.860	41.250	41.250	2,535,797
2024-10-22	41.310	42.650	40.500	41.600	41.600	2,277,398
2024-10-21	41.150	42.890	40.700	41.600	41.600	3,182,516
2024-10-18	39.020	42.750	38.280	41.110	41.110	3,684,333
2024-10-17	38.500	41.140	38.500	39.100	39.100	2,999,520
2024-10-16	37.510	38.990	37.000	37.980	37.980	1,856,959
2024-10-15	37.990	41.220	37.300	38.730	38.730	2,942,259
2024-10-14	36.300	37.990	35.110	37.860	37.860	1,744,908
2024-10-11	39.000	39.450	35.860	36.180	36.180	2,286,830
2024-10-10	42.500	42.900	39.540	39.700	39.700	2,507,791
2024-10-09	45.000	45.100	39.500	40.380	40.380	4,026,856
2024-10-08	46.300	47.410	41.000	47.410	47.410	4,961,115
2024-09-30	36.710	40.450	35.530	39.510	39.510	3,614,547
2024-09-27	31.380	34.340	31.380	34.280	34.280	1,417,118
2024-09-26	30.210	31.250	30.100	31.190	31.190	1,013,874
2024-09-25	30.600	31.480	30.330	30.400	30.400	1,324,674
2024-09-24	29.580	30.400	28.800	30.380	30.380	1,032,342
2024-09-23	28.600	29.750	28.600	29.310	29.310	831,780
2024-09-20	28.940	29.380	28.550	28.980	28.980	874,423
2024-09-19	27.400	29.210	27.400	28.790	28.790	1,275,416
2024-09-18	28.120	28.340	26.980	27.500	27.500	929,550
2024-09-13	28.960	29.200	28.110	28.280	28.280	864,254
2024-09-12	29.370	29.770	29.010	29.010	29.010	691,771
2024-09-11	29.600	29.600	29.010	29.240	29.240	588,345
2024-09-10	28.970	29.900	28.410	29.560	29.560	653,518
2024-09-09	28.500	29.090	28.070	28.790	28.790	626,316
2024-09-06	29.870	30.380	28.710	28.950	28.950	998,191
2024-09-05	30.800	30.800	29.690	29.860	29.860	1,069,367
2024-09-04	29.920	30.200	29.530	30.080	30.080	715,698
2024-09-03	29.890	30.280	29.230	30.050	30.050	772,516
2024-09-02	30.650	30.960	29.370	29.410	29.410	944,827
2024-08-30	29.760	31.420	29.760	30.650	30.650	1,077,602
2024-08-29	29.210	30.150	29.080	29.760	29.760	891,276
2024-08-28	29.100	29.780	28.550	29.540	29.540	781,283
2024-08-27	29.830	30.180	28.920	29.100	29.100	921,071
2024-08-26	29.970	30.440	29.450	30.000	30.000	926,758
2024-08-23	30.000	30.630	28.900	29.650	29.650	1,897,394
2024-08-22	31.600	32.360	30.820	30.860	30.860	693,240
2024-08-21	31.500	32.150	31.330	31.470	31.470	736,841
2024-08-20	32.330	33.350	31.500	31.780	31.780	954,106
2024-08-19	32.990	33.700	32.060	32.630	32.630	836,160
2024-08-16	32.920	33.670	32.720	32.980	32.980	701,750
2024-08-15	32.080	33.390	31.600	32.770	32.770	747,356
2024-08-14	32.500	32.770	32.180	32.330	32.330	372,958
2024-08-13	31.970	32.530	31.800	32.500	32.500	561,290
2024-08-12	32.010	32.850	31.740	32.250	32.250	733,571
2024-08-09	32.870	33.280	32.300	32.380	32.380	871,377
2024-08-08	33.660	33.660	32.320	32.770	32.770	1,064,815
2024-08-07	33.450	34.490	33.450	33.900	33.900	668,638
2024-08-06	34.020	34.410	33.180	33.800	33.800	775,401
2024-08-05	34.500	35.340	33.360	33.390	33.390	1,035,040
2024-08-02	35.910	36.580	34.890	34.900	34.900	1,010,901
2024-08-01	36.490	36.770	35.910	36.400	36.400	895,302
2024-07-31	34.800	36.630	34.790	36.600	36.600	1,460,639
2024-07-30	33.600	35.270	33.580	34.800	34.800	810,226

← NewerPage 9 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.