Shenzhen Clou Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5.430 | 5.450 | 5.310 | 5.320 | 5.320 | 11,749,200 |
| 2023-11-01 | 5.350 | 5.510 | 5.320 | 5.420 | 5.420 | 17,506,950 |
| 2023-10-31 | 5.460 | 5.480 | 5.310 | 5.340 | 5.340 | 14,059,103 |
| 2023-10-30 | 5.440 | 5.490 | 5.390 | 5.470 | 5.470 | 18,098,815 |
| 2023-10-27 | 5.260 | 5.460 | 5.180 | 5.450 | 5.450 | 24,568,025 |
| 2023-10-26 | 5.130 | 5.280 | 5.010 | 5.280 | 5.280 | 25,542,950 |
| 2023-10-25 | 5.180 | 5.220 | 5.070 | 5.100 | 5.100 | 15,328,800 |
| 2023-10-24 | 5.080 | 5.140 | 5.030 | 5.110 | 5.110 | 14,422,450 |
| 2023-10-23 | 5.240 | 5.290 | 5.060 | 5.080 | 5.080 | 16,703,550 |
| 2023-10-20 | 5.200 | 5.400 | 5.190 | 5.310 | 5.310 | 16,050,303 |
| 2023-10-19 | 5.280 | 5.370 | 5.230 | 5.250 | 5.250 | 14,441,224 |
| 2023-10-18 | 5.560 | 5.600 | 5.330 | 5.340 | 5.340 | 18,911,977 |
| 2023-10-17 | 5.530 | 5.530 | 5.430 | 5.450 | 5.450 | 11,153,000 |
| 2023-10-16 | 5.670 | 5.670 | 5.480 | 5.500 | 5.500 | 15,731,100 |
| 2023-10-13 | 5.690 | 5.710 | 5.580 | 5.660 | 5.660 | 15,461,550 |
| 2023-10-12 | 5.630 | 5.750 | 5.610 | 5.740 | 5.740 | 18,011,900 |
| 2023-10-11 | 5.690 | 5.700 | 5.600 | 5.610 | 5.610 | 13,159,400 |
| 2023-10-10 | 5.610 | 5.740 | 5.610 | 5.680 | 5.680 | 17,112,350 |
| 2023-10-09 | 5.580 | 5.630 | 5.560 | 5.600 | 5.600 | 10,681,100 |
| 2023-09-28 | 5.580 | 5.620 | 5.530 | 5.570 | 5.570 | 11,573,257 |
| 2023-09-27 | 5.430 | 5.620 | 5.430 | 5.560 | 5.560 | 20,058,925 |
| 2023-09-26 | 5.480 | 5.500 | 5.410 | 5.430 | 5.430 | 8,200,100 |
| 2023-09-25 | 5.500 | 5.550 | 5.450 | 5.470 | 5.470 | 9,632,950 |
| 2023-09-22 | 5.400 | 5.530 | 5.380 | 5.520 | 5.520 | 13,954,050 |
| 2023-09-21 | 5.420 | 5.480 | 5.380 | 5.400 | 5.400 | 11,359,655 |
| 2023-09-20 | 5.490 | 5.510 | 5.400 | 5.420 | 5.420 | 11,107,885 |
| 2023-09-19 | 5.630 | 5.650 | 5.460 | 5.490 | 5.490 | 18,447,210 |
| 2023-09-18 | 5.580 | 5.700 | 5.490 | 5.660 | 5.660 | 13,839,730 |
| 2023-09-15 | 5.580 | 5.640 | 5.510 | 5.570 | 5.570 | 9,578,100 |
| 2023-09-14 | 5.670 | 5.700 | 5.550 | 5.580 | 5.580 | 11,138,100 |
| 2023-09-13 | 5.760 | 5.790 | 5.620 | 5.670 | 5.670 | 14,789,339 |
| 2023-09-12 | 5.790 | 5.860 | 5.770 | 5.800 | 5.800 | 8,323,200 |
| 2023-09-11 | 5.720 | 5.850 | 5.660 | 5.810 | 5.810 | 12,917,300 |
| 2023-09-08 | 5.760 | 5.800 | 5.730 | 5.730 | 5.730 | 10,065,700 |
| 2023-09-07 | 5.990 | 5.990 | 5.750 | 5.770 | 5.770 | 18,259,200 |
| 2023-09-06 | 5.850 | 6.000 | 5.820 | 5.960 | 5.960 | 16,718,516 |
| 2023-09-05 | 5.810 | 5.890 | 5.790 | 5.870 | 5.870 | 15,097,214 |
| 2023-09-04 | 5.760 | 5.840 | 5.710 | 5.840 | 5.840 | 21,780,255 |
| 2023-09-01 | 5.780 | 5.790 | 5.700 | 5.720 | 5.720 | 7,900,787 |
| 2023-08-31 | 5.810 | 5.830 | 5.700 | 5.740 | 5.740 | 11,285,150 |
| 2023-08-30 | 5.790 | 5.870 | 5.750 | 5.840 | 5.840 | 19,017,400 |
| 2023-08-29 | 5.600 | 5.790 | 5.570 | 5.770 | 5.770 | 22,413,260 |
| 2023-08-28 | 5.810 | 5.880 | 5.590 | 5.600 | 5.600 | 26,601,590 |
| 2023-08-25 | 5.700 | 5.700 | 5.500 | 5.530 | 5.530 | 23,431,791 |
| 2023-08-24 | 5.670 | 5.790 | 5.650 | 5.710 | 5.710 | 17,361,157 |
| 2023-08-23 | 5.790 | 5.810 | 5.650 | 5.670 | 5.670 | 14,672,970 |
| 2023-08-22 | 5.810 | 5.870 | 5.660 | 5.810 | 5.810 | 21,970,433 |
| 2023-08-21 | 5.840 | 5.950 | 5.800 | 5.800 | 5.800 | 16,070,323 |
| 2023-08-18 | 6.040 | 6.110 | 5.890 | 5.890 | 5.890 | 21,591,500 |
| 2023-08-17 | 5.960 | 6.100 | 5.910 | 6.070 | 6.070 | 13,564,104 |
| 2023-08-16 | 6.000 | 6.160 | 5.960 | 5.980 | 5.980 | 16,352,051 |
| 2023-08-15 | 6.180 | 6.220 | 5.980 | 6.010 | 6.010 | 21,272,276 |
| 2023-08-14 | 6.180 | 6.210 | 6.080 | 6.180 | 6.180 | 14,355,187 |
| 2023-08-11 | 6.370 | 6.400 | 6.170 | 6.180 | 6.180 | 16,327,761 |
| 2023-08-10 | 6.320 | 6.410 | 6.310 | 6.370 | 6.370 | 9,127,819 |
| 2023-08-09 | 6.380 | 6.410 | 6.320 | 6.320 | 6.320 | 12,206,351 |
| 2023-08-08 | 6.450 | 6.480 | 6.380 | 6.410 | 6.410 | 11,923,478 |
| 2023-08-07 | 6.540 | 6.560 | 6.430 | 6.460 | 6.460 | 13,127,564 |
| 2023-08-04 | 6.420 | 6.550 | 6.420 | 6.520 | 6.520 | 17,685,510 |
| 2023-08-03 | 6.390 | 6.460 | 6.380 | 6.410 | 6.410 | 11,675,592 |
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.