Shenzhen Clou Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.970 | 4.060 | 3.960 | 4.030 | 4.030 | 4,424,950 |
| 2022-05-11 | 4.030 | 4.120 | 4.010 | 4.010 | 4.010 | 5,685,677 |
| 2022-05-10 | 3.960 | 4.030 | 3.910 | 4.020 | 4.020 | 3,751,603 |
| 2022-05-09 | 3.950 | 4.030 | 3.950 | 3.970 | 3.970 | 3,204,753 |
| 2022-05-06 | 3.860 | 3.970 | 3.840 | 3.960 | 3.960 | 3,379,545 |
| 2022-05-05 | 3.890 | 4.020 | 3.860 | 3.980 | 3.980 | 4,446,595 |
| 2022-04-29 | 3.770 | 3.970 | 3.770 | 3.900 | 3.900 | 5,166,300 |
| 2022-04-28 | 3.800 | 3.900 | 3.710 | 3.760 | 3.760 | 5,432,361 |
| 2022-04-27 | 3.650 | 3.910 | 3.460 | 3.900 | 3.900 | 10,168,910 |
| 2022-04-26 | 3.840 | 3.970 | 3.760 | 3.780 | 3.780 | 6,413,175 |
| 2022-04-25 | 4.190 | 4.190 | 3.850 | 3.850 | 3.850 | 8,168,233 |
| 2022-04-22 | 4.300 | 4.300 | 4.210 | 4.240 | 4.240 | 4,058,787 |
| 2022-04-21 | 4.440 | 4.450 | 4.290 | 4.310 | 4.310 | 5,499,710 |
| 2022-04-20 | 4.490 | 4.520 | 4.430 | 4.440 | 4.440 | 3,518,900 |
| 2022-04-19 | 4.430 | 4.510 | 4.410 | 4.490 | 4.490 | 3,221,650 |
| 2022-04-18 | 4.410 | 4.450 | 4.350 | 4.420 | 4.420 | 2,537,500 |
| 2022-04-15 | 4.470 | 4.470 | 4.380 | 4.420 | 4.420 | 3,871,650 |
| 2022-04-14 | 4.470 | 4.510 | 4.440 | 4.480 | 4.480 | 3,895,800 |
| 2022-04-13 | 4.550 | 4.550 | 4.430 | 4.460 | 4.460 | 4,270,850 |
| 2022-04-12 | 4.490 | 4.550 | 4.430 | 4.530 | 4.530 | 4,315,350 |
| 2022-04-11 | 4.580 | 4.620 | 4.460 | 4.490 | 4.490 | 5,945,600 |
| 2022-04-08 | 4.630 | 4.670 | 4.540 | 4.600 | 4.600 | 5,962,790 |
| 2022-04-07 | 4.780 | 4.780 | 4.650 | 4.660 | 4.660 | 6,998,450 |
| 2022-04-06 | 4.730 | 4.780 | 4.650 | 4.780 | 4.780 | 7,867,198 |
| 2022-04-01 | 4.720 | 4.770 | 4.680 | 4.720 | 4.720 | 7,265,500 |
| 2022-03-31 | 4.790 | 4.890 | 4.750 | 4.760 | 4.760 | 11,266,363 |
| 2022-03-30 | 4.840 | 4.960 | 4.780 | 4.840 | 4.840 | 16,935,450 |
| 2022-03-29 | 5.140 | 5.180 | 4.840 | 4.890 | 4.890 | 38,484,473 |
| 2022-03-28 | 4.880 | 5.060 | 4.780 | 5.060 | 5.060 | 29,409,963 |
| 2022-03-25 | 4.660 | 4.680 | 4.600 | 4.600 | 4.600 | 4,779,950 |
| 2022-03-24 | 4.700 | 4.720 | 4.640 | 4.660 | 4.660 | 5,095,912 |
| 2022-03-23 | 4.680 | 4.770 | 4.680 | 4.720 | 4.720 | 6,031,638 |
| 2022-03-22 | 4.690 | 4.780 | 4.610 | 4.680 | 4.680 | 9,736,450 |
| 2022-03-21 | 4.570 | 4.630 | 4.510 | 4.600 | 4.600 | 4,459,800 |
| 2022-03-18 | 4.580 | 4.600 | 4.480 | 4.570 | 4.570 | 6,560,402 |
| 2022-03-17 | 4.490 | 4.610 | 4.490 | 4.540 | 4.540 | 7,728,774 |
| 2022-03-16 | 4.500 | 4.530 | 4.300 | 4.480 | 4.480 | 9,784,902 |
| 2022-03-15 | 4.670 | 4.670 | 4.400 | 4.420 | 4.420 | 9,860,080 |
| 2022-03-14 | 4.660 | 4.780 | 4.650 | 4.700 | 4.700 | 6,717,703 |
| 2022-03-11 | 4.610 | 4.770 | 4.580 | 4.770 | 4.770 | 9,487,650 |
| 2022-03-10 | 4.720 | 4.740 | 4.640 | 4.680 | 4.680 | 8,318,350 |
| 2022-03-09 | 4.770 | 4.850 | 4.390 | 4.570 | 4.570 | 15,472,450 |
| 2022-03-08 | 4.900 | 4.910 | 4.710 | 4.770 | 4.770 | 10,841,350 |
| 2022-03-07 | 4.940 | 4.940 | 4.880 | 4.910 | 4.910 | 6,703,493 |
| 2022-03-04 | 5.050 | 5.060 | 4.890 | 4.900 | 4.900 | 13,353,315 |
| 2022-03-03 | 5.180 | 5.190 | 5.000 | 5.040 | 5.040 | 16,357,750 |
| 2022-03-02 | 5.040 | 5.150 | 5.000 | 5.100 | 5.100 | 10,126,700 |
| 2022-03-01 | 4.950 | 5.050 | 4.930 | 5.030 | 5.030 | 7,518,335 |
| 2022-02-28 | 4.940 | 4.960 | 4.900 | 4.950 | 4.950 | 6,608,750 |
| 2022-02-25 | 4.970 | 5.050 | 4.930 | 4.960 | 4.960 | 10,283,625 |
| 2022-02-24 | 5.080 | 5.130 | 4.900 | 4.950 | 4.950 | 20,136,801 |
| 2022-02-23 | 5.060 | 5.140 | 5.020 | 5.100 | 5.100 | 19,716,375 |
| 2022-02-22 | 5.170 | 5.430 | 5.090 | 5.110 | 5.110 | 35,131,153 |
| 2022-02-21 | 4.960 | 5.380 | 4.940 | 5.240 | 5.240 | 29,313,388 |
| 2022-02-18 | 4.920 | 4.930 | 4.850 | 4.910 | 4.910 | 7,003,602 |
| 2022-02-17 | 4.850 | 4.990 | 4.840 | 4.940 | 4.940 | 8,352,209 |
| 2022-02-16 | 4.890 | 4.950 | 4.860 | 4.860 | 4.860 | 7,194,602 |
| 2022-02-15 | 4.890 | 4.930 | 4.880 | 4.900 | 4.900 | 4,734,350 |
| 2022-02-14 | 4.910 | 4.950 | 4.870 | 4.890 | 4.890 | 4,124,027 |
| 2022-02-11 | 5.030 | 5.040 | 4.910 | 4.920 | 4.920 | 7,432,804 |
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.