Shenzhen Clou Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 4.280 | 4.340 | 4.270 | 4.290 | 4.290 | 12,427,220 |
| 2024-04-30 | 4.240 | 4.270 | 4.180 | 4.210 | 4.210 | 14,351,300 |
| 2024-04-29 | 4.210 | 4.290 | 4.180 | 4.270 | 4.270 | 20,557,900 |
| 2024-04-26 | 4.060 | 4.350 | 4.060 | 4.180 | 4.180 | 41,348,327 |
| 2024-04-25 | 3.940 | 4.040 | 3.920 | 3.970 | 3.970 | 11,146,900 |
| 2024-04-24 | 3.870 | 3.980 | 3.830 | 3.940 | 3.940 | 10,732,700 |
| 2024-04-23 | 3.870 | 3.920 | 3.850 | 3.870 | 3.870 | 7,047,115 |
| 2024-04-22 | 3.800 | 3.940 | 3.760 | 3.870 | 3.870 | 10,314,550 |
| 2024-04-19 | 3.920 | 3.950 | 3.830 | 3.850 | 3.850 | 10,040,200 |
| 2024-04-18 | 4.040 | 4.040 | 3.900 | 3.920 | 3.920 | 12,190,056 |
| 2024-04-17 | 3.720 | 4.020 | 3.720 | 4.010 | 4.010 | 19,031,197 |
| 2024-04-16 | 3.990 | 4.030 | 3.700 | 3.720 | 3.720 | 25,957,275 |
| 2024-04-15 | 4.200 | 4.210 | 3.950 | 4.020 | 4.020 | 21,368,200 |
| 2024-04-12 | 4.250 | 4.290 | 4.160 | 4.170 | 4.170 | 13,419,669 |
| 2024-04-11 | 4.230 | 4.360 | 4.190 | 4.270 | 4.270 | 16,597,158 |
| 2024-04-10 | 4.400 | 4.530 | 4.240 | 4.280 | 4.280 | 23,237,975 |
| 2024-04-09 | 4.240 | 4.400 | 4.240 | 4.380 | 4.380 | 15,652,025 |
| 2024-04-08 | 4.360 | 4.400 | 4.230 | 4.230 | 4.230 | 12,634,287 |
| 2024-04-03 | 4.420 | 4.450 | 4.330 | 4.360 | 4.360 | 10,465,900 |
| 2024-04-02 | 4.380 | 4.460 | 4.330 | 4.430 | 4.430 | 14,834,843 |
| 2024-04-01 | 4.270 | 4.390 | 4.270 | 4.380 | 4.380 | 14,656,112 |
| 2024-03-29 | 4.290 | 4.340 | 4.260 | 4.260 | 4.260 | 6,776,641 |
| 2024-03-28 | 4.120 | 4.360 | 4.120 | 4.290 | 4.290 | 16,583,928 |
| 2024-03-27 | 4.370 | 4.380 | 4.160 | 4.160 | 4.160 | 17,296,250 |
| 2024-03-26 | 4.380 | 4.420 | 4.270 | 4.370 | 4.370 | 22,258,307 |
| 2024-03-25 | 4.540 | 4.570 | 4.370 | 4.390 | 4.390 | 24,652,122 |
| 2024-03-22 | 4.680 | 4.710 | 4.490 | 4.540 | 4.540 | 31,117,505 |
| 2024-03-21 | 4.750 | 4.770 | 4.670 | 4.710 | 4.710 | 17,423,808 |
| 2024-03-20 | 4.680 | 4.800 | 4.670 | 4.760 | 4.760 | 21,619,130 |
| 2024-03-19 | 4.650 | 4.930 | 4.650 | 4.740 | 4.740 | 33,657,955 |
| 2024-03-18 | 4.660 | 4.710 | 4.620 | 4.670 | 4.670 | 16,381,953 |
| 2024-03-15 | 4.600 | 4.650 | 4.550 | 4.640 | 4.640 | 16,760,400 |
| 2024-03-14 | 4.690 | 4.740 | 4.570 | 4.640 | 4.640 | 17,534,400 |
| 2024-03-13 | 4.650 | 4.760 | 4.620 | 4.700 | 4.700 | 19,440,827 |
| 2024-03-12 | 4.650 | 4.690 | 4.600 | 4.660 | 4.660 | 20,401,150 |
| 2024-03-11 | 4.480 | 4.650 | 4.480 | 4.650 | 4.650 | 32,283,988 |
| 2024-03-08 | 4.400 | 4.480 | 4.350 | 4.440 | 4.440 | 14,051,373 |
| 2024-03-07 | 4.540 | 4.570 | 4.400 | 4.410 | 4.410 | 20,720,550 |
| 2024-03-06 | 4.450 | 4.660 | 4.430 | 4.540 | 4.540 | 19,691,480 |
| 2024-03-05 | 4.500 | 4.560 | 4.430 | 4.460 | 4.460 | 18,665,250 |
| 2024-03-04 | 4.490 | 4.560 | 4.440 | 4.530 | 4.530 | 19,570,700 |
| 2024-03-01 | 4.420 | 4.550 | 4.400 | 4.510 | 4.510 | 19,834,150 |
| 2024-02-29 | 4.200 | 4.430 | 4.190 | 4.430 | 4.430 | 23,575,233 |
| 2024-02-28 | 4.530 | 4.700 | 4.250 | 4.250 | 4.250 | 35,372,800 |
| 2024-02-27 | 4.310 | 4.520 | 4.300 | 4.520 | 4.520 | 21,202,444 |
| 2024-02-26 | 4.330 | 4.450 | 4.300 | 4.350 | 4.350 | 19,610,002 |
| 2024-02-23 | 4.130 | 4.400 | 4.130 | 4.370 | 4.370 | 26,332,000 |
| 2024-02-22 | 4.060 | 4.170 | 4.050 | 4.140 | 4.140 | 17,638,427 |
| 2024-02-21 | 3.930 | 4.190 | 3.910 | 4.070 | 4.070 | 22,568,666 |
| 2024-02-20 | 3.980 | 3.980 | 3.880 | 3.960 | 3.960 | 15,472,905 |
| 2024-02-19 | 3.860 | 4.000 | 3.860 | 3.970 | 3.970 | 24,864,041 |
| 2024-02-08 | 3.600 | 3.820 | 3.580 | 3.820 | 3.820 | 28,349,395 |
| 2024-02-07 | 3.550 | 3.720 | 3.480 | 3.580 | 3.580 | 28,053,763 |
| 2024-02-06 | 3.310 | 3.600 | 3.120 | 3.510 | 3.510 | 29,004,719 |
| 2024-02-05 | 3.700 | 3.700 | 3.330 | 3.360 | 3.360 | 33,393,769 |
| 2024-02-02 | 3.900 | 3.960 | 3.550 | 3.700 | 3.700 | 28,376,044 |
| 2024-02-01 | 4.010 | 4.050 | 3.870 | 3.880 | 3.880 | 24,245,845 |
| 2024-01-31 | 4.080 | 4.230 | 3.990 | 4.020 | 4.020 | 35,735,376 |
| 2024-01-30 | 4.540 | 4.550 | 4.330 | 4.350 | 4.350 | 17,552,300 |
| 2024-01-29 | 4.800 | 4.830 | 4.560 | 4.560 | 4.560 | 19,900,300 |
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.