Shenzhen Clou Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 6.370 | 6.440 | 6.370 | 6.420 | 6.420 | 11,106,900 |
| 2023-08-01 | 6.530 | 6.530 | 6.380 | 6.430 | 6.430 | 14,089,339 |
| 2023-07-31 | 6.430 | 6.530 | 6.380 | 6.480 | 6.480 | 17,525,874 |
| 2023-07-28 | 6.330 | 6.420 | 6.250 | 6.400 | 6.400 | 16,568,746 |
| 2023-07-27 | 6.360 | 6.470 | 6.340 | 6.360 | 6.360 | 14,634,500 |
| 2023-07-26 | 6.520 | 6.520 | 6.360 | 6.370 | 6.370 | 18,145,442 |
| 2023-07-25 | 6.400 | 6.550 | 6.400 | 6.520 | 6.520 | 23,466,918 |
| 2023-07-24 | 6.410 | 6.480 | 6.310 | 6.330 | 6.330 | 22,202,843 |
| 2023-07-21 | 6.500 | 6.570 | 6.440 | 6.470 | 6.470 | 17,777,097 |
| 2023-07-20 | 6.710 | 6.740 | 6.530 | 6.540 | 6.540 | 21,016,577 |
| 2023-07-19 | 6.820 | 6.880 | 6.610 | 6.660 | 6.660 | 36,141,035 |
| 2023-07-18 | 6.980 | 6.990 | 6.820 | 6.850 | 6.850 | 23,262,703 |
| 2023-07-17 | 6.980 | 7.030 | 6.840 | 6.970 | 6.970 | 17,902,189 |
| 2023-07-14 | 7.190 | 7.190 | 6.960 | 6.970 | 6.970 | 38,132,457 |
| 2023-07-13 | 7.190 | 7.260 | 7.120 | 7.190 | 7.190 | 19,032,718 |
| 2023-07-12 | 7.260 | 7.290 | 7.130 | 7.150 | 7.150 | 21,827,227 |
| 2023-07-11 | 7.240 | 7.260 | 7.140 | 7.260 | 7.260 | 16,691,621 |
| 2023-07-10 | 7.190 | 7.350 | 7.130 | 7.210 | 7.210 | 20,900,300 |
| 2023-07-07 | 7.260 | 7.300 | 7.160 | 7.170 | 7.170 | 18,117,598 |
| 2023-07-06 | 7.380 | 7.400 | 7.280 | 7.300 | 7.300 | 16,723,932 |
| 2023-07-05 | 7.570 | 7.580 | 7.340 | 7.370 | 7.370 | 23,339,149 |
| 2023-07-04 | 7.590 | 7.690 | 7.470 | 7.530 | 7.530 | 36,484,530 |
| 2023-07-03 | 7.350 | 7.750 | 7.310 | 7.600 | 7.600 | 68,235,951 |
| 2023-06-30 | 7.150 | 7.410 | 7.120 | 7.330 | 7.330 | 38,013,094 |
| 2023-06-29 | 7.120 | 7.290 | 7.080 | 7.130 | 7.130 | 26,313,442 |
| 2023-06-28 | 7.210 | 7.210 | 6.880 | 7.130 | 7.130 | 35,117,933 |
| 2023-06-27 | 6.890 | 7.180 | 6.890 | 7.170 | 7.170 | 42,454,261 |
| 2023-06-26 | 7.200 | 7.270 | 6.820 | 6.870 | 6.870 | 53,185,010 |
| 2023-06-21 | 7.380 | 7.510 | 7.250 | 7.250 | 7.250 | 18,155,304 |
| 2023-06-20 | 7.580 | 7.600 | 7.400 | 7.410 | 7.410 | 20,151,855 |
| 2023-06-19 | 7.560 | 7.630 | 7.490 | 7.520 | 7.520 | 26,176,367 |
| 2023-06-16 | 7.410 | 7.670 | 7.390 | 7.560 | 7.560 | 36,752,955 |
| 2023-06-15 | 7.190 | 7.460 | 7.130 | 7.410 | 7.410 | 42,165,342 |
| 2023-06-14 | 7.400 | 7.470 | 7.150 | 7.190 | 7.190 | 31,226,012 |
| 2023-06-13 | 7.240 | 7.440 | 7.180 | 7.350 | 7.350 | 25,751,670 |
| 2023-06-12 | 7.270 | 7.370 | 6.960 | 7.240 | 7.240 | 39,463,716 |
| 2023-06-09 | 7.200 | 7.330 | 7.150 | 7.240 | 7.240 | 19,992,989 |
| 2023-06-08 | 7.310 | 7.390 | 7.180 | 7.190 | 7.190 | 22,219,461 |
| 2023-06-07 | 7.350 | 7.420 | 7.260 | 7.310 | 7.310 | 17,610,700 |
| 2023-06-06 | 7.730 | 7.780 | 7.410 | 7.430 | 7.430 | 30,772,674 |
| 2023-06-05 | 7.750 | 7.890 | 7.660 | 7.770 | 7.770 | 29,869,155 |
| 2023-06-02 | 7.450 | 7.950 | 7.410 | 7.790 | 7.790 | 47,647,225 |
| 2023-06-01 | 7.430 | 7.560 | 7.330 | 7.440 | 7.440 | 23,399,015 |
| 2023-05-31 | 7.450 | 7.580 | 7.340 | 7.430 | 7.430 | 29,891,489 |
| 2023-05-30 | 7.200 | 7.350 | 7.150 | 7.340 | 7.340 | 27,681,311 |
| 2023-05-29 | 7.500 | 7.530 | 7.250 | 7.250 | 7.250 | 35,669,304 |
| 2023-05-26 | 7.780 | 7.820 | 7.390 | 7.570 | 7.570 | 35,248,383 |
| 2023-05-25 | 7.520 | 7.900 | 7.500 | 7.830 | 7.830 | 48,889,874 |
| 2023-05-24 | 7.570 | 7.680 | 7.450 | 7.500 | 7.500 | 25,721,410 |
| 2023-05-23 | 7.780 | 7.800 | 7.570 | 7.590 | 7.590 | 24,465,111 |
| 2023-05-22 | 7.600 | 7.850 | 7.570 | 7.780 | 7.780 | 27,512,803 |
| 2023-05-19 | 7.730 | 7.800 | 7.550 | 7.600 | 7.600 | 40,219,654 |
| 2023-05-18 | 8.060 | 8.060 | 7.730 | 7.790 | 7.790 | 34,250,099 |
| 2023-05-17 | 7.800 | 8.050 | 7.770 | 8.000 | 8.000 | 24,512,668 |
| 2023-05-16 | 8.060 | 8.300 | 7.820 | 7.890 | 7.890 | 43,675,839 |
| 2023-05-15 | 7.950 | 8.240 | 7.900 | 7.950 | 7.950 | 42,884,577 |
| 2023-05-12 | 8.080 | 8.190 | 7.880 | 7.890 | 7.890 | 20,241,181 |
| 2023-05-11 | 7.890 | 8.130 | 7.880 | 8.070 | 8.070 | 23,628,041 |
| 2023-05-10 | 7.640 | 8.070 | 7.610 | 7.940 | 7.940 | 26,246,187 |
| 2023-05-09 | 7.760 | 7.830 | 7.630 | 7.690 | 7.690 | 16,875,373 |
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.