Shenzhen Clou Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 4.830 | 4.910 | 4.780 | 4.810 | 4.810 | 16,211,850 |
| 2024-01-25 | 4.740 | 4.870 | 4.670 | 4.860 | 4.860 | 21,437,700 |
| 2024-01-24 | 4.800 | 4.830 | 4.540 | 4.740 | 4.740 | 22,849,042 |
| 2024-01-23 | 4.610 | 4.890 | 4.590 | 4.750 | 4.750 | 23,520,000 |
| 2024-01-22 | 5.020 | 5.020 | 4.700 | 4.730 | 4.730 | 38,112,450 |
| 2024-01-19 | 5.350 | 5.360 | 5.070 | 5.070 | 5.070 | 35,735,936 |
| 2024-01-18 | 5.380 | 5.440 | 5.150 | 5.350 | 5.350 | 36,804,000 |
| 2024-01-17 | 5.670 | 5.670 | 5.370 | 5.390 | 5.390 | 31,463,996 |
| 2024-01-16 | 5.630 | 5.730 | 5.530 | 5.670 | 5.670 | 34,659,072 |
| 2024-01-15 | 5.740 | 5.780 | 5.640 | 5.670 | 5.670 | 50,323,191 |
| 2024-01-12 | 5.540 | 6.010 | 5.510 | 5.840 | 5.840 | 104,104,759 |
| 2024-01-11 | 5.250 | 5.780 | 5.220 | 5.640 | 5.640 | 79,913,826 |
| 2024-01-10 | 5.230 | 5.330 | 5.120 | 5.250 | 5.250 | 14,552,163 |
| 2024-01-09 | 5.220 | 5.380 | 5.180 | 5.240 | 5.240 | 13,158,150 |
| 2024-01-08 | 5.350 | 5.390 | 5.250 | 5.250 | 5.250 | 10,384,600 |
| 2024-01-05 | 5.450 | 5.530 | 5.340 | 5.360 | 5.360 | 13,098,200 |
| 2024-01-04 | 5.530 | 5.540 | 5.440 | 5.470 | 5.470 | 11,369,800 |
| 2024-01-03 | 5.620 | 5.650 | 5.480 | 5.540 | 5.540 | 16,568,800 |
| 2024-01-02 | 5.620 | 5.620 | 5.520 | 5.540 | 5.540 | 13,929,303 |
| 2023-12-29 | 5.500 | 5.650 | 5.490 | 5.610 | 5.610 | 19,427,499 |
| 2023-12-28 | 5.250 | 5.540 | 5.190 | 5.510 | 5.510 | 31,760,350 |
| 2023-12-27 | 5.260 | 5.280 | 5.140 | 5.250 | 5.250 | 10,824,500 |
| 2023-12-26 | 5.380 | 5.380 | 5.250 | 5.260 | 5.260 | 11,727,502 |
| 2023-12-25 | 5.340 | 5.400 | 5.300 | 5.390 | 5.390 | 11,794,200 |
| 2023-12-22 | 5.320 | 5.410 | 5.240 | 5.330 | 5.330 | 15,916,650 |
| 2023-12-21 | 5.170 | 5.380 | 5.170 | 5.330 | 5.330 | 16,201,510 |
| 2023-12-20 | 5.310 | 5.320 | 5.210 | 5.210 | 5.210 | 10,194,600 |
| 2023-12-19 | 5.280 | 5.380 | 5.250 | 5.310 | 5.310 | 9,972,800 |
| 2023-12-18 | 5.350 | 5.410 | 5.280 | 5.310 | 5.310 | 13,672,466 |
| 2023-12-15 | 5.480 | 5.520 | 5.370 | 5.390 | 5.390 | 18,861,200 |
| 2023-12-14 | 5.410 | 5.620 | 5.410 | 5.420 | 5.420 | 22,799,094 |
| 2023-12-13 | 5.470 | 5.470 | 5.390 | 5.390 | 5.390 | 9,414,275 |
| 2023-12-12 | 5.490 | 5.540 | 5.440 | 5.470 | 5.470 | 12,261,820 |
| 2023-12-11 | 5.430 | 5.470 | 5.370 | 5.450 | 5.450 | 15,201,562 |
| 2023-12-08 | 5.580 | 5.600 | 5.420 | 5.440 | 5.440 | 17,362,020 |
| 2023-12-07 | 5.550 | 5.560 | 5.480 | 5.530 | 5.530 | 13,255,296 |
| 2023-12-06 | 5.480 | 5.610 | 5.420 | 5.540 | 5.540 | 20,049,087 |
| 2023-12-05 | 5.640 | 5.660 | 5.450 | 5.480 | 5.480 | 23,136,494 |
| 2023-12-04 | 5.730 | 5.730 | 5.620 | 5.640 | 5.640 | 17,064,824 |
| 2023-12-01 | 5.690 | 5.740 | 5.620 | 5.720 | 5.720 | 12,660,275 |
| 2023-11-30 | 5.750 | 5.760 | 5.620 | 5.690 | 5.690 | 17,336,100 |
| 2023-11-29 | 5.860 | 5.940 | 5.740 | 5.750 | 5.750 | 18,229,200 |
| 2023-11-28 | 5.790 | 5.880 | 5.710 | 5.860 | 5.860 | 23,733,670 |
| 2023-11-27 | 5.730 | 5.830 | 5.710 | 5.760 | 5.760 | 15,998,146 |
| 2023-11-24 | 5.880 | 5.910 | 5.760 | 5.780 | 5.780 | 23,564,151 |
| 2023-11-23 | 5.930 | 5.980 | 5.880 | 5.920 | 5.920 | 26,296,648 |
| 2023-11-22 | 6.040 | 6.080 | 5.880 | 5.880 | 5.880 | 37,895,192 |
| 2023-11-21 | 6.210 | 6.210 | 6.080 | 6.090 | 6.090 | 45,703,722 |
| 2023-11-20 | 6.180 | 6.280 | 6.080 | 6.200 | 6.200 | 85,424,645 |
| 2023-11-17 | 5.630 | 6.190 | 5.590 | 6.040 | 6.040 | 93,308,210 |
| 2023-11-16 | 5.730 | 5.780 | 5.620 | 5.630 | 5.630 | 16,944,400 |
| 2023-11-15 | 5.720 | 5.820 | 5.710 | 5.780 | 5.780 | 19,942,537 |
| 2023-11-14 | 5.680 | 5.710 | 5.610 | 5.660 | 5.660 | 11,743,030 |
| 2023-11-13 | 5.650 | 5.690 | 5.600 | 5.670 | 5.670 | 11,641,511 |
| 2023-11-10 | 5.650 | 5.660 | 5.560 | 5.640 | 5.640 | 10,585,950 |
| 2023-11-09 | 5.670 | 5.700 | 5.620 | 5.660 | 5.660 | 11,819,300 |
| 2023-11-08 | 5.630 | 5.730 | 5.590 | 5.670 | 5.670 | 18,820,914 |
| 2023-11-07 | 5.590 | 5.640 | 5.560 | 5.610 | 5.610 | 13,794,958 |
| 2023-11-06 | 5.480 | 5.640 | 5.480 | 5.600 | 5.600 | 20,890,538 |
| 2023-11-03 | 5.320 | 5.500 | 5.320 | 5.450 | 5.450 | 17,243,200 |
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.