UCloud Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	31.540	32.770	31.020	31.180	31.180	24,768,315
2026-07-21	30.750	31.670	28.370	31.550	31.550	27,370,335
2026-07-20	31.010	32.460	29.300	30.610	30.610	27,907,802
2026-07-17	33.900	33.990	29.920	29.990	29.990	31,153,145
2026-07-16	33.610	35.180	32.960	33.910	33.910	23,033,149
2026-07-15	34.110	35.140	33.330	33.850	33.850	17,782,921
2026-07-14	35.680	36.210	32.500	34.270	34.270	28,113,468
2026-07-13	37.000	37.950	35.450	35.650	35.650	27,771,971
2026-07-10	36.300	39.270	36.300	37.190	37.190	40,167,637
2026-07-09	34.600	36.980	34.010	36.900	36.900	38,717,802
2026-07-08	32.860	36.000	32.850	34.830	34.830	35,295,661
2026-07-07	33.820	34.150	32.160	32.400	32.400	17,105,026
2026-07-06	34.880	35.120	33.500	33.600	33.600	18,666,815
2026-07-03	35.800	36.490	35.000	35.050	35.050	20,212,948
2026-07-02	36.000	37.650	35.600	35.830	35.830	24,370,204
2026-07-01	36.950	37.990	36.310	36.810	36.810	30,059,643
2026-06-30	33.090	37.570	33.090	36.760	36.760	34,069,976
2026-06-29	34.060	34.260	32.700	33.010	33.010	23,816,404
2026-06-26	36.880	36.880	34.000	34.010	34.010	30,121,836
2026-06-25	38.600	38.690	36.660	36.830	36.830	30,210,454
2026-06-24	37.350	39.190	36.500	38.850	38.850	30,350,459
2026-06-23	40.000	40.000	37.010	37.450	37.450	31,763,260
2026-06-22	38.880	39.840	38.000	39.770	39.770	41,634,016
2026-06-18	37.350	38.800	37.070	38.630	38.630	36,869,937
2026-06-17	35.830	37.620	35.660	37.200	37.200	32,100,270
2026-06-16	36.060	36.600	35.540	35.830	35.830	26,287,955
2026-06-15	35.750	37.050	35.400	36.860	36.860	23,319,576
2026-06-12	35.180	36.230	35.000	35.000	35.000	21,421,269
2026-06-11	35.380	35.510	34.200	34.580	34.580	20,740,119
2026-06-10	36.000	37.430	35.220	35.740	35.740	23,530,337
2026-06-09	35.990	36.340	35.300	36.110	36.110	16,942,010
2026-06-08	35.910	36.970	34.900	35.550	35.550	22,845,288
2026-06-05	38.480	38.490	36.800	37.280	37.280	25,487,178
2026-06-04	38.230	38.870	37.510	38.700	38.700	22,987,571
2026-06-03	38.800	39.890	38.250	38.600	38.600	26,453,724
2026-06-02	39.550	39.780	37.390	38.980	38.980	24,239,428
2026-06-01	39.000	40.290	38.440	38.740	38.740	23,905,420
2026-05-29	41.000	41.250	38.410	38.680	38.680	26,638,307
2026-05-28	41.260	41.400	39.000	40.750	40.750	26,207,695
2026-05-27	41.800	42.180	39.830	40.280	40.280	27,570,693
2026-05-26	43.600	43.600	40.860	41.700	41.700	34,976,962
2026-05-25	44.500	45.000	41.760	44.160	44.160	48,026,239
2026-05-22	43.810	45.150	43.030	45.100	45.100	34,773,786
2026-05-21	48.440	48.450	43.010	43.440	43.440	53,013,995
2026-05-20	48.000	48.690	46.800	47.890	47.890	33,698,533
2026-05-19	46.500	48.900	45.400	48.690	48.690	44,535,037
2026-05-18	47.200	49.900	46.690	47.230	47.230	47,625,214
2026-05-15	47.500	49.480	45.800	46.600	46.600	45,607,470
2026-05-14	52.500	52.880	47.770	47.800	47.800	52,402,050
2026-05-13	47.890	51.410	47.500	50.870	50.870	51,921,703
2026-05-12	50.020	50.400	48.210	48.610	48.610	39,286,512
2026-05-11	52.580	52.900	49.510	50.400	50.400	46,984,555
2026-05-08	51.880	52.680	51.060	51.250	51.250	39,242,424
2026-05-07	50.300	52.860	49.950	52.760	52.760	51,236,883
2026-05-06	46.600	52.480	46.560	50.270	50.270	68,142,816
2026-04-30	45.800	46.620	44.000	45.030	45.030	35,132,712
2026-04-29	44.560	47.150	44.430	45.810	45.810	36,478,780
2026-04-28	46.870	47.070	44.850	44.950	44.950	42,648,818
2026-04-27	48.000	48.000	44.980	47.040	47.040	46,257,809
2026-04-24	50.200	51.950	47.860	49.200	49.200	59,838,253

← NewerPage 2 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-08-18	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.