UCloud Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	28.000	28.300	26.930	26.940	26.940	14,108,642
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
2026-09-18	29.210	29.950	28.910	29.710	29.710	15,111,854
2026-09-17	28.670	29.450	28.500	28.650	28.650	8,517,672
2026-09-16	28.290	28.930	27.800	28.720	28.720	9,672,338
2026-09-15	28.700	28.990	28.120	28.130	28.130	8,394,264
2026-09-14	28.250	28.760	28.020	28.680	28.680	8,858,282
2026-09-11	29.000	29.140	27.930	28.500	28.500	13,855,064
2026-09-10	29.250	29.550	28.810	29.250	29.250	8,165,842
2026-09-09	29.800	30.190	29.230	29.590	29.590	9,585,365
2026-09-08	29.820	30.400	29.320	29.460	29.460	11,249,206
2026-09-07	30.200	30.230	29.650	29.940	29.940	11,168,261
2026-09-04	30.980	31.330	29.640	29.840	29.840	16,863,265
2026-09-03	30.570	30.850	29.920	30.230	30.230	12,677,432
2026-09-02	30.600	30.890	29.980	30.540	30.540	12,681,443
2026-09-01	31.150	31.760	30.450	30.900	30.900	15,522,430
2026-08-31	29.300	31.120	29.140	31.060	31.060	16,843,970
2026-08-28	30.300	31.220	29.950	29.950	29.950	17,254,380
2026-08-27	29.660	30.310	29.530	30.240	30.240	14,795,032
2026-08-26	29.980	29.980	29.230	29.370	29.370	11,197,143
2026-08-25	29.300	30.030	28.800	29.750	29.750	14,378,366
2026-08-24	32.580	32.580	29.540	30.000	30.000	25,740,744
2026-08-21	32.100	32.730	31.420	32.630	32.630	14,263,983
2026-08-20	32.970	33.020	32.080	32.360	32.360	16,128,072
2026-08-19	33.980	34.140	32.360	32.500	32.500	24,454,389
2026-08-18	35.800	35.800	34.570	35.000	35.000	27,896,646
2026-08-17	35.390	36.400	34.500	36.340	36.340	37,435,050
2026-08-14	34.580	36.180	33.880	35.620	35.620	38,760,768
2026-08-13	35.970	36.200	34.390	34.400	34.400	35,176,583
2026-08-12	36.900	37.370	34.540	34.620	34.620	40,163,057
2026-08-11	34.580	35.700	33.320	35.060	35.060	31,561,162
2026-08-10	35.300	35.300	33.660	34.030	34.030	26,819,339
2026-08-07	35.300	36.000	34.060	35.440	35.440	28,949,772
2026-08-06	34.510	36.220	34.510	35.240	35.240	33,481,971
2026-08-05	34.270	35.790	34.100	35.350	35.350	40,667,210
2026-08-04	33.000	35.850	32.910	35.200	35.200	53,824,058
2026-08-03	31.550	32.630	31.200	31.430	31.430	33,671,884
2026-07-31	28.500	31.900	28.280	30.770	30.770	43,883,451
2026-07-30	27.660	28.250	26.400	26.580	26.580	16,660,715
2026-07-29	28.590	28.730	26.870	27.930	27.930	21,472,187
2026-07-28	29.440	29.680	28.440	28.560	28.560	17,028,811
2026-07-27	29.030	29.950	28.780	29.930	29.930	13,544,094
2026-07-24	29.690	30.170	29.120	29.270	29.270	15,133,950
2026-07-23	31.000	32.020	30.230	30.370	30.370	19,193,735

Page 1 of 3 · 122 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.