Shenzhen Clou Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 10.350 | 10.400 | 9.890 | 9.970 | 9.970 | 68,781,831 |
| 2022-11-04 | 10.200 | 10.620 | 10.070 | 10.440 | 10.440 | 58,340,393 |
| 2022-11-03 | 9.940 | 10.500 | 9.880 | 10.260 | 10.260 | 63,164,158 |
| 2022-11-02 | 9.950 | 10.140 | 9.610 | 9.990 | 9.990 | 59,895,209 |
| 2022-11-01 | 9.650 | 10.310 | 9.470 | 10.120 | 10.120 | 80,609,945 |
| 2022-10-31 | 9.350 | 9.760 | 9.300 | 9.450 | 9.450 | 62,825,249 |
| 2022-10-28 | 9.930 | 10.000 | 9.130 | 9.400 | 9.400 | 117,743,812 |
| 2022-10-27 | 11.220 | 11.330 | 9.970 | 10.020 | 10.020 | 148,066,286 |
| 2022-10-26 | 10.230 | 10.960 | 10.110 | 10.960 | 10.960 | 140,824,456 |
| 2022-10-25 | 10.000 | 10.230 | 9.800 | 9.960 | 9.960 | 56,289,148 |
| 2022-10-24 | 10.310 | 10.660 | 10.040 | 10.170 | 10.170 | 77,030,032 |
| 2022-10-21 | 9.940 | 10.480 | 9.780 | 10.400 | 10.400 | 78,669,503 |
| 2022-10-20 | 10.010 | 10.470 | 9.600 | 9.970 | 9.970 | 90,947,709 |
| 2022-10-19 | 9.840 | 10.680 | 9.680 | 10.190 | 10.190 | 146,578,556 |
| 2022-10-18 | 9.100 | 10.140 | 9.100 | 9.840 | 9.840 | 171,133,080 |
| 2022-10-17 | 8.990 | 9.490 | 8.810 | 9.220 | 9.220 | 64,667,395 |
| 2022-10-14 | 9.050 | 9.190 | 8.810 | 9.050 | 9.050 | 74,431,748 |
| 2022-10-13 | 8.860 | 9.290 | 8.860 | 8.930 | 8.930 | 83,753,665 |
| 2022-10-12 | 8.590 | 9.140 | 8.350 | 9.000 | 9.000 | 87,589,508 |
| 2022-10-11 | 8.020 | 8.770 | 7.970 | 8.650 | 8.650 | 85,249,200 |
| 2022-10-10 | 7.880 | 8.250 | 7.670 | 8.010 | 8.010 | 55,065,164 |
| 2022-09-30 | 7.660 | 8.210 | 7.660 | 7.870 | 7.870 | 66,110,232 |
| 2022-09-29 | 7.750 | 7.830 | 7.530 | 7.720 | 7.720 | 32,125,642 |
| 2022-09-28 | 8.040 | 8.130 | 7.660 | 7.700 | 7.700 | 38,258,160 |
| 2022-09-27 | 7.750 | 8.100 | 7.750 | 8.040 | 8.040 | 42,127,435 |
| 2022-09-26 | 7.660 | 8.060 | 7.610 | 7.760 | 7.760 | 32,840,255 |
| 2022-09-23 | 8.000 | 8.150 | 7.620 | 7.730 | 7.730 | 38,360,848 |
| 2022-09-22 | 7.920 | 8.360 | 7.790 | 8.060 | 8.060 | 41,931,583 |
| 2022-09-21 | 7.890 | 8.040 | 7.730 | 8.000 | 8.000 | 34,008,731 |
| 2022-09-20 | 7.790 | 8.060 | 7.710 | 7.930 | 7.930 | 37,560,358 |
| 2022-09-19 | 7.680 | 7.930 | 7.550 | 7.740 | 7.740 | 33,073,408 |
| 2022-09-16 | 7.840 | 8.030 | 7.670 | 7.710 | 7.710 | 37,011,525 |
| 2022-09-15 | 8.700 | 8.700 | 7.840 | 7.840 | 7.840 | 92,194,958 |
| 2022-09-14 | 8.400 | 8.760 | 8.320 | 8.710 | 8.710 | 62,960,190 |
| 2022-09-13 | 8.600 | 8.730 | 8.180 | 8.540 | 8.540 | 58,623,701 |
| 2022-09-09 | 8.690 | 8.730 | 8.340 | 8.580 | 8.580 | 34,948,867 |
| 2022-09-08 | 8.850 | 9.040 | 8.620 | 8.650 | 8.650 | 43,993,046 |
| 2022-09-07 | 8.800 | 9.080 | 8.760 | 8.920 | 8.920 | 66,077,650 |
| 2022-09-06 | 8.480 | 9.050 | 8.180 | 8.920 | 8.920 | 91,994,600 |
| 2022-09-05 | 8.110 | 8.520 | 8.040 | 8.350 | 8.350 | 56,474,578 |
| 2022-09-02 | 7.870 | 8.340 | 7.740 | 8.110 | 8.110 | 65,150,740 |
| 2022-09-01 | 8.070 | 8.360 | 7.830 | 7.830 | 7.830 | 99,252,448 |
| 2022-08-31 | 8.580 | 9.160 | 8.300 | 8.420 | 8.420 | 146,237,803 |
| 2022-08-30 | 8.970 | 9.030 | 8.240 | 8.330 | 8.330 | 94,010,655 |
| 2022-08-29 | 8.880 | 9.260 | 8.700 | 8.970 | 8.970 | 69,856,200 |
| 2022-08-26 | 9.530 | 9.930 | 9.230 | 9.300 | 9.300 | 100,094,063 |
| 2022-08-25 | 9.650 | 9.950 | 9.030 | 9.230 | 9.230 | 92,723,113 |
| 2022-08-24 | 10.110 | 10.640 | 9.510 | 9.680 | 9.680 | 150,335,387 |
| 2022-08-23 | 9.180 | 10.140 | 9.150 | 10.140 | 10.140 | 68,811,299 |
| 2022-08-22 | 9.400 | 9.500 | 8.990 | 9.220 | 9.220 | 67,040,048 |
| 2022-08-19 | 9.750 | 9.890 | 9.200 | 9.210 | 9.210 | 85,443,441 |
| 2022-08-18 | 9.050 | 9.910 | 9.010 | 9.690 | 9.690 | 112,939,312 |
| 2022-08-17 | 8.960 | 9.350 | 8.790 | 9.100 | 9.100 | 90,371,921 |
| 2022-08-16 | 8.900 | 9.220 | 8.810 | 8.940 | 8.940 | 94,142,844 |
| 2022-08-15 | 8.350 | 8.980 | 8.280 | 8.910 | 8.910 | 89,334,424 |
| 2022-08-12 | 8.590 | 8.920 | 8.340 | 8.370 | 8.370 | 72,994,439 |
| 2022-08-11 | 8.810 | 8.980 | 8.570 | 8.650 | 8.650 | 68,817,324 |
| 2022-08-10 | 8.710 | 9.080 | 8.610 | 8.910 | 8.910 | 91,022,544 |
| 2022-08-09 | 8.510 | 9.260 | 8.400 | 8.880 | 8.880 | 118,496,677 |
| 2022-08-08 | 8.200 | 8.680 | 8.020 | 8.530 | 8.530 | 80,957,019 |
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.