Shenzhen Clou Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	7.830	7.950	7.740	7.760	7.760	16,391,085
2023-05-05	7.950	7.950	7.700	7.770	7.770	19,013,372
2023-05-04	8.000	8.100	7.870	7.900	7.900	23,782,177
2023-04-28	7.930	8.120	7.870	8.060	8.060	23,849,686
2023-04-27	8.090	8.090	7.900	7.920	7.920	23,472,050
2023-04-26	7.530	8.220	7.480	8.120	8.120	56,514,281
2023-04-25	7.740	7.750	7.350	7.480	7.480	36,354,057
2023-04-24	7.890	7.900	7.660	7.730	7.730	28,792,201
2023-04-21	8.080	8.200	7.870	7.880	7.880	30,017,175
2023-04-20	8.230	8.230	8.000	8.080	8.080	32,890,982
2023-04-19	8.370	8.380	8.200	8.230	8.230	21,809,009
2023-04-18	8.260	8.500	8.130	8.370	8.370	35,355,771
2023-04-17	8.290	8.370	8.220	8.290	8.290	20,341,450
2023-04-14	8.340	8.480	8.190	8.270	8.270	35,913,969
2023-04-13	8.620	8.690	8.340	8.350	8.350	28,802,689
2023-04-12	8.550	8.720	8.510	8.570	8.570	19,231,578
2023-04-11	8.690	8.700	8.510	8.580	8.580	22,791,970
2023-04-10	8.630	8.740	8.560	8.680	8.680	27,878,064
2023-04-07	8.750	8.780	8.550	8.600	8.600	37,682,750
2023-04-06	8.590	8.890	8.540	8.800	8.800	40,903,427
2023-04-04	9.100	9.150	8.520	8.580	8.580	94,846,172
2023-04-03	9.270	9.380	9.100	9.200	9.200	48,936,511
2023-03-31	9.130	9.460	9.070	9.350	9.350	42,955,069
2023-03-30	9.010	9.160	8.890	9.100	9.100	22,111,298
2023-03-29	9.030	9.190	8.950	9.060	9.060	25,918,325
2023-03-28	9.200	9.220	8.930	8.980	8.980	35,583,368
2023-03-27	9.280	9.420	9.150	9.250	9.250	38,707,245
2023-03-24	9.160	9.550	9.060	9.400	9.400	56,669,642
2023-03-23	9.050	9.450	8.890	9.220	9.220	53,877,997
2023-03-22	9.350	9.400	8.960	9.030	9.030	48,520,382
2023-03-21	9.060	9.300	8.860	9.290	9.290	47,581,564
2023-03-20	8.810	9.190	8.540	8.950	8.950	50,544,987
2023-03-17	8.950	8.970	8.690	8.800	8.800	26,463,679
2023-03-16	9.100	9.110	8.780	8.830	8.830	40,722,839
2023-03-15	9.250	9.410	9.140	9.190	9.190	32,521,941
2023-03-14	9.460	9.490	8.880	9.170	9.170	44,150,389
2023-03-13	9.450	9.550	9.210	9.380	9.380	35,998,706
2023-03-10	9.630	9.700	9.400	9.450	9.450	29,931,516
2023-03-09	9.850	9.870	9.620	9.690	9.690	18,102,286
2023-03-08	9.750	10.180	9.710	9.820	9.820	34,249,695
2023-03-07	10.060	10.160	9.800	9.830	9.830	32,178,670
2023-03-06	10.160	10.230	9.790	10.060	10.060	52,112,627
2023-03-03	10.280	10.360	9.970	10.170	10.170	35,909,203
2023-03-02	10.600	10.700	10.250	10.280	10.280	38,951,322
2023-03-01	10.510	10.700	10.360	10.640	10.640	20,061,890
2023-02-28	10.500	10.600	10.330	10.520	10.520	16,510,528
2023-02-27	10.500	10.920	10.400	10.510	10.510	24,662,138
2023-02-24	10.630	10.690	10.420	10.530	10.530	16,906,247
2023-02-23	10.710	10.860	10.600	10.690	10.690	21,970,402
2023-02-22	10.650	10.990	10.610	10.780	10.780	19,879,654
2023-02-21	10.810	10.850	10.530	10.740	10.740	24,438,726
2023-02-20	10.760	10.910	10.600	10.810	10.810	24,310,666
2023-02-17	10.770	10.940	10.620	10.760	10.760	33,960,780
2023-02-16	11.660	11.670	10.740	10.850	10.850	73,047,801
2023-02-15	11.720	11.950	11.530	11.650	11.650	39,816,680
2023-02-14	11.320	12.150	11.100	11.800	11.800	73,788,837
2023-02-13	11.220	11.580	11.140	11.350	11.350	47,799,823
2023-02-10	11.080	11.280	10.880	11.210	11.210	37,151,077
2023-02-09	10.920	11.440	10.900	11.140	11.140	53,337,352
2023-02-08	10.910	11.080	10.820	10.910	10.910	30,919,653

← NewerPage 15 of 21 · 1,220 trading daysOlder →

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.