Shenzhen Clou Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 8.440 | 8.530 | 8.050 | 8.230 | 8.230 | 75,424,400 |
| 2022-08-04 | 8.440 | 8.550 | 8.260 | 8.440 | 8.440 | 67,869,009 |
| 2022-08-03 | 9.080 | 9.220 | 8.300 | 8.400 | 8.400 | 119,495,777 |
| 2022-08-02 | 9.300 | 9.390 | 8.700 | 8.950 | 8.950 | 140,147,177 |
| 2022-08-01 | 10.050 | 10.330 | 9.370 | 9.560 | 9.560 | 164,955,479 |
| 2022-07-29 | 9.960 | 10.750 | 9.960 | 10.230 | 10.230 | 168,203,844 |
| 2022-07-28 | 10.100 | 10.400 | 9.730 | 9.970 | 9.970 | 200,416,594 |
| 2022-07-27 | 9.110 | 9.780 | 8.740 | 9.780 | 9.780 | 183,608,308 |
| 2022-07-26 | 9.610 | 9.690 | 8.730 | 8.890 | 8.890 | 195,458,218 |
| 2022-07-25 | 10.050 | 10.240 | 9.380 | 9.560 | 9.560 | 157,694,620 |
| 2022-07-22 | 9.990 | 10.320 | 9.390 | 10.080 | 10.080 | 259,304,468 |
| 2022-07-21 | 9.890 | 9.900 | 9.260 | 9.900 | 9.900 | 115,548,980 |
| 2022-07-20 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 16,370,752 |
| 2022-07-19 | 7.950 | 8.380 | 7.780 | 8.180 | 8.180 | 249,548,249 |
| 2022-07-18 | 7.030 | 7.620 | 7.030 | 7.620 | 7.620 | 160,274,344 |
| 2022-07-15 | 7.110 | 7.240 | 6.920 | 6.930 | 6.930 | 74,930,350 |
| 2022-07-14 | 6.960 | 7.490 | 6.910 | 7.220 | 7.220 | 117,445,706 |
| 2022-07-13 | 6.700 | 7.120 | 6.600 | 7.000 | 7.000 | 83,152,600 |
| 2022-07-12 | 6.700 | 6.830 | 6.450 | 6.740 | 6.740 | 60,047,626 |
| 2022-07-11 | 6.670 | 6.780 | 6.510 | 6.750 | 6.750 | 50,209,849 |
| 2022-07-08 | 7.150 | 7.250 | 6.630 | 6.670 | 6.670 | 110,266,209 |
| 2022-07-07 | 6.820 | 7.220 | 6.630 | 7.130 | 7.130 | 110,317,667 |
| 2022-07-06 | 7.080 | 7.090 | 6.660 | 6.880 | 6.880 | 72,654,080 |
| 2022-07-05 | 7.040 | 7.130 | 6.860 | 7.030 | 7.030 | 65,763,730 |
| 2022-07-04 | 6.540 | 7.090 | 6.510 | 7.070 | 7.070 | 106,568,481 |
| 2022-07-01 | 6.520 | 6.740 | 6.410 | 6.610 | 6.610 | 70,917,827 |
| 2022-06-30 | 6.700 | 6.770 | 6.430 | 6.510 | 6.510 | 139,815,544 |
| 2022-06-29 | 7.800 | 7.800 | 7.130 | 7.130 | 7.130 | 165,981,811 |
| 2022-06-28 | 7.070 | 7.920 | 7.020 | 7.920 | 7.920 | 233,560,998 |
| 2022-06-27 | 6.930 | 7.430 | 6.850 | 7.200 | 7.200 | 142,316,855 |
| 2022-06-24 | 6.730 | 7.430 | 6.690 | 7.000 | 7.000 | 175,553,753 |
| 2022-06-23 | 6.480 | 6.920 | 6.350 | 6.750 | 6.750 | 118,094,482 |
| 2022-06-22 | 6.430 | 6.690 | 6.370 | 6.500 | 6.500 | 86,170,250 |
| 2022-06-21 | 6.880 | 6.950 | 6.310 | 6.410 | 6.410 | 135,945,473 |
| 2022-06-20 | 6.670 | 7.040 | 6.580 | 6.970 | 6.970 | 120,894,452 |
| 2022-06-17 | 6.690 | 6.900 | 6.590 | 6.650 | 6.650 | 101,350,925 |
| 2022-06-16 | 6.500 | 6.790 | 6.410 | 6.670 | 6.670 | 102,534,115 |
| 2022-06-15 | 7.270 | 7.380 | 6.720 | 6.720 | 6.720 | 166,220,433 |
| 2022-06-14 | 7.660 | 7.680 | 7.190 | 7.470 | 7.470 | 230,840,174 |
| 2022-06-13 | 7.850 | 8.240 | 7.590 | 7.990 | 7.990 | 250,649,227 |
| 2022-06-10 | 7.200 | 7.810 | 7.130 | 7.680 | 7.680 | 225,185,280 |
| 2022-06-09 | 7.580 | 7.650 | 7.100 | 7.100 | 7.100 | 182,277,850 |
| 2022-06-08 | 7.340 | 8.210 | 7.220 | 7.690 | 7.690 | 265,607,018 |
| 2022-06-07 | 7.400 | 7.500 | 6.780 | 7.460 | 7.460 | 207,034,494 |
| 2022-06-06 | 7.110 | 7.600 | 7.000 | 7.220 | 7.220 | 198,281,617 |
| 2022-06-02 | 7.450 | 7.680 | 6.850 | 7.200 | 7.200 | 242,998,203 |
| 2022-06-01 | 6.800 | 7.450 | 6.800 | 7.450 | 7.450 | 90,108,322 |
| 2022-05-31 | 6.560 | 7.150 | 6.150 | 6.770 | 6.770 | 251,619,477 |
| 2022-05-30 | 6.080 | 6.640 | 5.800 | 6.640 | 6.640 | 300,395,510 |
| 2022-05-27 | 6.040 | 6.040 | 6.010 | 6.040 | 6.040 | 142,380,648 |
| 2022-05-26 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 2,617,850 |
| 2022-05-25 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 1,581,393 |
| 2022-05-24 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 1,197,826 |
| 2022-05-23 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2022-05-20 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2022-05-19 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2022-05-18 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2022-05-17 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2022-05-16 | 4.200 | 4.400 | 4.130 | 4.130 | 4.130 | 15,225,600 |
| 2022-05-13 | 4.060 | 4.080 | 4.000 | 4.040 | 4.040 | 3,879,450 |
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.