Ucap Cloud Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 78.740 | 79.000 | 70.020 | 70.740 | 70.740 | 3,066,220 |
| 2026-10-21 | 92.740 | 92.740 | 80.500 | 80.690 | 80.690 | 4,354,963 |
| 2026-10-20 | 86.520 | 95.800 | 84.120 | 94.420 | 94.420 | 2,617,815 |
| 2026-10-19 | 88.640 | 91.370 | 84.480 | 86.520 | 86.520 | 1,649,272 |
| 2026-10-16 | 87.000 | 89.490 | 86.000 | 88.360 | 88.360 | 1,765,023 |
| 2026-10-15 | 83.100 | 86.700 | 83.100 | 85.390 | 85.390 | 1,533,929 |
| 2026-10-14 | 85.020 | 89.190 | 82.600 | 86.200 | 86.200 | 1,791,172 |
| 2026-10-13 | 80.510 | 85.500 | 78.000 | 84.180 | 84.180 | 1,509,551 |
| 2026-10-12 | 86.070 | 86.490 | 81.000 | 81.100 | 81.100 | 1,588,087 |
| 2026-10-09 | 87.000 | 87.400 | 82.280 | 85.980 | 85.980 | 1,742,191 |
| 2026-10-08 | 89.970 | 90.000 | 85.180 | 85.900 | 85.900 | 1,870,701 |
| 2026-09-30 | 91.500 | 93.800 | 89.280 | 89.600 | 89.600 | 2,632,311 |
| 2026-09-29 | 83.000 | 91.600 | 83.000 | 91.200 | 91.200 | 2,785,207 |
| 2026-09-28 | 85.650 | 85.650 | 81.610 | 83.500 | 83.500 | 1,394,593 |
| 2026-09-24 | 88.230 | 88.650 | 84.280 | 84.440 | 84.440 | 1,710,392 |
| 2026-09-23 | 85.270 | 90.000 | 84.510 | 88.670 | 88.670 | 2,374,199 |
| 2026-09-22 | 84.200 | 85.850 | 83.170 | 85.270 | 85.270 | 1,947,785 |
Page 1 of 1 · 17 trading days
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.