Shenzhen Clou Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3.590 | 3.600 | 3.530 | 3.590 | 3.590 | 5,519,750 |
| 2024-07-29 | 3.600 | 3.630 | 3.550 | 3.570 | 3.570 | 6,675,400 |
| 2024-07-26 | 3.440 | 3.600 | 3.440 | 3.600 | 3.600 | 10,769,700 |
| 2024-07-25 | 3.600 | 3.600 | 3.470 | 3.490 | 3.490 | 14,058,883 |
| 2024-07-24 | 3.540 | 3.550 | 3.450 | 3.460 | 3.460 | 7,742,675 |
| 2024-07-23 | 3.640 | 3.660 | 3.530 | 3.540 | 3.540 | 5,605,375 |
| 2024-07-22 | 3.620 | 3.670 | 3.590 | 3.620 | 3.620 | 5,004,050 |
| 2024-07-19 | 3.590 | 3.640 | 3.540 | 3.620 | 3.620 | 5,630,300 |
| 2024-07-18 | 3.570 | 3.630 | 3.510 | 3.600 | 3.600 | 7,260,775 |
| 2024-07-17 | 3.680 | 3.700 | 3.600 | 3.610 | 3.610 | 5,965,302 |
| 2024-07-16 | 3.660 | 3.700 | 3.630 | 3.670 | 3.670 | 5,530,946 |
| 2024-07-15 | 3.740 | 3.780 | 3.670 | 3.690 | 3.690 | 6,860,800 |
| 2024-07-12 | 3.730 | 3.790 | 3.710 | 3.760 | 3.760 | 9,890,178 |
| 2024-07-11 | 3.650 | 3.760 | 3.650 | 3.760 | 3.760 | 13,695,700 |
| 2024-07-10 | 3.570 | 3.640 | 3.550 | 3.580 | 3.580 | 6,154,147 |
| 2024-07-09 | 3.550 | 3.620 | 3.470 | 3.590 | 3.590 | 8,232,528 |
| 2024-07-08 | 3.670 | 3.690 | 3.560 | 3.570 | 3.570 | 6,580,100 |
| 2024-07-05 | 3.630 | 3.680 | 3.590 | 3.670 | 3.670 | 5,649,325 |
| 2024-07-04 | 3.730 | 3.730 | 3.610 | 3.630 | 3.630 | 8,925,000 |
| 2024-07-03 | 3.800 | 3.800 | 3.710 | 3.720 | 3.720 | 9,168,950 |
| 2024-07-02 | 3.780 | 3.820 | 3.760 | 3.790 | 3.790 | 6,493,800 |
| 2024-07-01 | 3.800 | 3.850 | 3.740 | 3.790 | 3.790 | 7,653,100 |
| 2024-06-28 | 3.720 | 3.860 | 3.710 | 3.790 | 3.790 | 8,886,900 |
| 2024-06-27 | 3.840 | 3.850 | 3.740 | 3.740 | 3.740 | 5,940,800 |
| 2024-06-26 | 3.780 | 3.850 | 3.720 | 3.830 | 3.830 | 8,510,623 |
| 2024-06-25 | 3.800 | 3.850 | 3.720 | 3.760 | 3.760 | 8,833,100 |
| 2024-06-24 | 3.900 | 3.920 | 3.780 | 3.780 | 3.780 | 8,781,300 |
| 2024-06-21 | 3.900 | 3.940 | 3.860 | 3.890 | 3.890 | 6,519,300 |
| 2024-06-20 | 3.980 | 3.990 | 3.880 | 3.890 | 3.890 | 9,418,750 |
| 2024-06-19 | 4.100 | 4.100 | 3.980 | 3.980 | 3.980 | 10,198,850 |
| 2024-06-18 | 4.080 | 4.110 | 4.050 | 4.090 | 4.090 | 7,576,762 |
| 2024-06-17 | 4.050 | 4.120 | 3.980 | 4.080 | 4.080 | 9,573,600 |
| 2024-06-14 | 4.030 | 4.120 | 3.970 | 4.080 | 4.080 | 12,212,200 |
| 2024-06-13 | 4.060 | 4.080 | 4.000 | 4.030 | 4.030 | 7,545,850 |
| 2024-06-12 | 3.980 | 4.060 | 3.980 | 4.060 | 4.060 | 8,999,850 |
| 2024-06-11 | 4.000 | 4.010 | 3.920 | 3.990 | 3.990 | 8,890,250 |
| 2024-06-07 | 3.960 | 4.060 | 3.950 | 4.010 | 4.010 | 13,272,040 |
| 2024-06-06 | 4.110 | 4.150 | 3.900 | 3.940 | 3.940 | 22,154,553 |
| 2024-06-05 | 4.220 | 4.230 | 4.110 | 4.110 | 4.110 | 9,758,500 |
| 2024-06-04 | 4.200 | 4.210 | 4.110 | 4.210 | 4.210 | 13,917,112 |
| 2024-06-03 | 4.320 | 4.340 | 4.180 | 4.210 | 4.210 | 18,353,571 |
| 2024-05-31 | 4.310 | 4.360 | 4.300 | 4.320 | 4.320 | 10,342,756 |
| 2024-05-30 | 4.390 | 4.420 | 4.300 | 4.330 | 4.330 | 14,915,868 |
| 2024-05-29 | 4.450 | 4.490 | 4.330 | 4.350 | 4.350 | 19,671,573 |
| 2024-05-28 | 4.380 | 4.490 | 4.350 | 4.460 | 4.460 | 25,468,640 |
| 2024-05-27 | 4.400 | 4.400 | 4.270 | 4.400 | 4.400 | 16,984,103 |
| 2024-05-24 | 4.350 | 4.450 | 4.310 | 4.350 | 4.350 | 17,891,123 |
| 2024-05-23 | 4.380 | 4.410 | 4.310 | 4.320 | 4.320 | 13,843,462 |
| 2024-05-22 | 4.320 | 4.430 | 4.320 | 4.420 | 4.420 | 18,688,850 |
| 2024-05-21 | 4.370 | 4.400 | 4.300 | 4.320 | 4.320 | 14,404,100 |
| 2024-05-20 | 4.350 | 4.420 | 4.340 | 4.370 | 4.370 | 17,755,000 |
| 2024-05-17 | 4.380 | 4.430 | 4.320 | 4.380 | 4.380 | 26,949,080 |
| 2024-05-16 | 4.460 | 4.540 | 4.400 | 4.420 | 4.420 | 53,192,207 |
| 2024-05-15 | 4.590 | 4.970 | 4.550 | 4.610 | 4.610 | 78,261,781 |
| 2024-05-14 | 4.420 | 4.540 | 4.400 | 4.520 | 4.520 | 22,061,368 |
| 2024-05-13 | 4.400 | 4.490 | 4.350 | 4.430 | 4.430 | 19,466,800 |
| 2024-05-10 | 4.390 | 4.480 | 4.330 | 4.460 | 4.460 | 21,795,658 |
| 2024-05-09 | 4.270 | 4.440 | 4.270 | 4.380 | 4.380 | 19,475,100 |
| 2024-05-08 | 4.320 | 4.530 | 4.290 | 4.310 | 4.310 | 24,789,750 |
| 2024-05-07 | 4.300 | 4.340 | 4.250 | 4.330 | 4.330 | 13,555,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.