Shenzhen Clou Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	11.210	11.520	10.780	10.960	10.960	52,417,092
2023-02-06	11.100	11.260	11.010	11.170	11.170	35,781,030
2023-02-03	11.300	11.390	10.860	11.100	11.100	57,950,764
2023-02-02	11.300	11.520	11.130	11.480	11.480	55,439,152
2023-02-01	11.420	11.450	10.850	11.330	11.330	72,042,524
2023-01-31	11.210	11.750	11.120	11.400	11.400	70,891,744
2023-01-30	11.500	11.650	10.910	11.420	11.420	101,566,191
2023-01-20	10.240	11.140	10.160	11.140	11.140	92,719,084
2023-01-19	10.120	10.230	10.010	10.130	10.130	23,854,360
2023-01-18	10.280	10.290	10.000	10.100	10.100	31,230,155
2023-01-17	10.170	10.450	10.160	10.200	10.200	36,103,955
2023-01-16	10.300	10.370	10.040	10.180	10.180	40,457,434
2023-01-13	10.580	10.630	10.200	10.290	10.290	31,789,850
2023-01-12	10.510	10.800	10.440	10.500	10.500	40,106,267
2023-01-11	10.330	10.740	10.150	10.490	10.490	48,744,264
2023-01-10	10.430	10.520	10.210	10.250	10.250	35,824,563
2023-01-09	10.400	10.580	10.270	10.420	10.420	43,467,305
2023-01-06	10.300	10.650	10.150	10.180	10.180	71,423,130
2023-01-05	10.110	10.610	10.040	10.360	10.360	56,287,780
2023-01-04	10.000	10.200	9.840	10.040	10.040	44,008,691
2023-01-03	9.260	10.110	9.130	10.000	10.000	65,010,167
2022-12-30	9.410	9.550	9.250	9.280	9.280	30,979,210
2022-12-29	9.590	9.650	9.220	9.290	9.290	32,853,607
2022-12-28	9.480	9.850	9.140	9.630	9.630	57,473,844
2022-12-27	9.290	9.460	9.150	9.360	9.360	51,708,883
2022-12-26	8.430	9.200	8.420	9.200	9.200	50,302,668
2022-12-23	8.550	8.700	8.260	8.360	8.360	25,719,249
2022-12-22	8.760	8.930	8.600	8.630	8.630	18,708,066
2022-12-21	9.080	9.100	8.700	8.760	8.760	24,698,420
2022-12-20	8.900	9.090	8.680	9.050	9.050	30,800,981
2022-12-19	8.990	9.170	8.850	8.930	8.930	22,656,351
2022-12-16	9.360	9.360	8.890	9.090	9.090	39,954,355
2022-12-15	9.700	9.710	9.270	9.380	9.380	54,387,704
2022-12-14	9.920	10.160	9.650	9.700	9.700	34,796,727
2022-12-13	10.050	10.290	9.870	9.980	9.980	38,143,896
2022-12-12	10.200	10.310	10.010	10.120	10.120	30,742,825
2022-12-09	10.410	10.750	10.250	10.280	10.280	54,454,118
2022-12-08	10.050	10.650	9.910	10.540	10.540	81,494,458
2022-12-07	10.770	10.800	9.840	10.000	10.000	93,058,089
2022-12-06	10.350	10.800	10.180	10.650	10.650	70,269,719
2022-12-05	10.350	10.650	10.180	10.470	10.470	78,546,273
2022-12-02	9.500	10.560	9.480	10.560	10.560	99,416,571
2022-12-01	9.420	9.770	9.420	9.600	9.600	31,224,418
2022-11-30	9.400	9.650	9.320	9.450	9.450	34,645,048
2022-11-29	9.330	9.500	9.310	9.400	9.400	24,310,124
2022-11-28	9.210	9.650	9.180	9.390	9.390	37,362,045
2022-11-25	9.580	9.630	9.260	9.300	9.300	38,014,204
2022-11-24	9.500	9.920	9.460	9.650	9.650	58,055,031
2022-11-23	9.150	9.640	9.010	9.550	9.550	46,303,275
2022-11-22	9.510	9.550	9.150	9.190	9.190	39,841,572
2022-11-21	9.210	9.670	9.210	9.570	9.570	39,493,453
2022-11-18	9.290	9.460	9.070	9.280	9.280	32,541,530
2022-11-17	9.460	9.500	9.230	9.350	9.350	30,279,388
2022-11-16	9.600	10.100	9.540	9.580	9.580	39,628,358
2022-11-15	9.200	9.710	9.150	9.650	9.650	46,283,657
2022-11-14	9.600	9.680	9.200	9.260	9.260	55,426,693
2022-11-11	10.020	10.300	9.780	9.820	9.820	41,989,565
2022-11-10	10.070	10.190	9.740	9.800	9.800	45,254,364
2022-11-09	9.860	10.370	9.670	10.210	10.210	56,221,419
2022-11-08	9.980	10.020	9.580	9.830	9.830	50,029,919

← NewerPage 16 of 21 · 1,212 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.