UCloud Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 27.710 | 28.780 | 27.570 | 28.250 | 28.250 | 17,691,031 |
| 2026-10-20 | 26.070 | 27.490 | 25.790 | 27.440 | 27.440 | 18,162,506 |
| 2026-10-19 | 26.450 | 27.500 | 25.730 | 26.300 | 26.300 | 17,618,224 |
| 2026-10-16 | 27.000 | 27.200 | 25.830 | 26.110 | 26.110 | 12,048,518 |
| 2026-10-15 | 25.930 | 27.750 | 25.800 | 26.650 | 26.650 | 16,484,905 |
| 2026-10-14 | 27.300 | 27.880 | 26.860 | 27.050 | 27.050 | 8,866,873 |
| 2026-10-13 | 27.000 | 27.730 | 26.200 | 27.380 | 27.380 | 10,560,563 |
| 2026-10-12 | 27.650 | 28.050 | 26.840 | 27.490 | 27.490 | 10,493,534 |
| 2026-10-09 | 27.030 | 27.480 | 25.770 | 27.370 | 27.370 | 13,994,183 |
| 2026-10-08 | 28.050 | 28.820 | 27.060 | 27.230 | 27.230 | 10,090,138 |
| 2026-09-30 | 28.990 | 29.160 | 27.990 | 28.000 | 28.000 | 9,397,525 |
| 2026-09-29 | 28.210 | 28.900 | 28.200 | 28.550 | 28.550 | 7,982,163 |
| 2026-09-28 | 29.500 | 30.480 | 28.200 | 28.340 | 28.340 | 10,465,819 |
| 2026-09-24 | 30.010 | 30.450 | 29.650 | 29.650 | 29.650 | 8,581,733 |
| 2026-09-23 | 30.830 | 30.920 | 30.110 | 30.210 | 30.210 | 12,310,054 |
| 2026-09-22 | 31.000 | 31.870 | 30.430 | 30.830 | 30.830 | 25,179,600 |
| 2026-09-21 | 29.930 | 30.300 | 29.680 | 29.900 | 29.900 | 11,869,480 |
Page 1 of 1 · 17 trading days
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.