Shenzhen Clou Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 5.050 | 5.080 | 5.010 | 5.030 | 5.030 | 6,199,611 |
| 2022-02-09 | 5.110 | 5.140 | 5.040 | 5.080 | 5.080 | 6,732,109 |
| 2022-02-08 | 4.960 | 5.130 | 4.920 | 5.060 | 5.060 | 7,686,780 |
| 2022-02-07 | 4.970 | 5.040 | 4.830 | 4.970 | 4.970 | 5,677,650 |
| 2022-01-28 | 4.990 | 5.000 | 4.820 | 4.970 | 4.970 | 5,252,400 |
| 2022-01-27 | 5.020 | 5.060 | 4.950 | 4.960 | 4.960 | 5,130,737 |
| 2022-01-26 | 4.990 | 5.020 | 4.950 | 4.980 | 4.980 | 5,276,400 |
| 2022-01-25 | 5.020 | 5.090 | 4.940 | 4.950 | 4.950 | 8,011,150 |
| 2022-01-24 | 5.120 | 5.140 | 5.070 | 5.090 | 5.090 | 5,188,350 |
| 2022-01-21 | 5.040 | 5.160 | 5.000 | 5.070 | 5.070 | 8,116,250 |
| 2022-01-20 | 5.170 | 5.180 | 5.030 | 5.040 | 5.040 | 8,298,302 |
| 2022-01-19 | 5.200 | 5.260 | 5.100 | 5.150 | 5.150 | 9,663,550 |
| 2022-01-18 | 5.280 | 5.320 | 5.230 | 5.230 | 5.230 | 8,600,900 |
| 2022-01-17 | 5.210 | 5.300 | 5.210 | 5.270 | 5.270 | 7,124,700 |
| 2022-01-14 | 5.260 | 5.290 | 5.210 | 5.240 | 5.240 | 6,520,340 |
| 2022-01-13 | 5.290 | 5.310 | 5.250 | 5.260 | 5.260 | 6,124,570 |
| 2022-01-12 | 5.210 | 5.320 | 5.210 | 5.320 | 5.320 | 7,322,360 |
| 2022-01-11 | 5.300 | 5.310 | 5.230 | 5.230 | 5.230 | 7,798,678 |
| 2022-01-10 | 5.300 | 5.330 | 5.200 | 5.300 | 5.300 | 8,837,822 |
| 2022-01-07 | 5.470 | 5.470 | 5.260 | 5.290 | 5.290 | 19,949,785 |
| 2022-01-06 | 5.450 | 5.500 | 5.410 | 5.460 | 5.460 | 12,936,375 |
| 2022-01-05 | 5.520 | 5.590 | 5.430 | 5.460 | 5.460 | 26,637,825 |
| 2022-01-04 | 5.670 | 5.700 | 5.510 | 5.580 | 5.580 | 47,665,436 |
| 2021-12-31 | 5.700 | 6.250 | 5.680 | 5.850 | 5.850 | 90,558,670 |
| 2021-12-30 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 15,924,809 |
| 2021-12-29 | 5.150 | 5.240 | 5.100 | 5.160 | 5.160 | 7,878,640 |
| 2021-12-28 | 4.980 | 5.170 | 4.950 | 5.150 | 5.150 | 12,995,425 |
| 2021-12-27 | 5.040 | 5.090 | 4.920 | 4.980 | 4.980 | 14,079,910 |
| 2021-12-24 | 5.280 | 5.300 | 5.030 | 5.040 | 5.040 | 21,299,100 |
| 2021-12-23 | 5.330 | 5.350 | 5.260 | 5.260 | 5.260 | 11,165,853 |
| 2021-12-22 | 5.290 | 5.370 | 5.260 | 5.320 | 5.320 | 9,128,500 |
| 2021-12-21 | 5.250 | 5.300 | 5.210 | 5.290 | 5.290 | 12,022,271 |
| 2021-12-20 | 5.470 | 5.490 | 5.250 | 5.290 | 5.290 | 18,444,375 |
| 2021-12-17 | 5.480 | 5.520 | 5.420 | 5.460 | 5.460 | 13,724,384 |
| 2021-12-16 | 5.510 | 5.530 | 5.420 | 5.460 | 5.460 | 14,857,923 |
| 2021-12-15 | 5.510 | 5.650 | 5.380 | 5.560 | 5.560 | 36,736,250 |
| 2021-12-14 | 5.500 | 5.590 | 5.490 | 5.510 | 5.510 | 20,485,264 |
| 2021-12-13 | 5.540 | 5.540 | 5.490 | 5.500 | 5.500 | 14,783,150 |
| 2021-12-10 | 5.500 | 5.610 | 5.500 | 5.540 | 5.540 | 13,139,073 |
| 2021-12-09 | 5.610 | 5.650 | 5.530 | 5.540 | 5.540 | 15,968,890 |
| 2021-12-08 | 5.740 | 5.820 | 5.590 | 5.620 | 5.620 | 12,794,700 |
| 2021-12-07 | 5.690 | 5.720 | 5.560 | 5.630 | 5.630 | 12,889,550 |
| 2021-12-06 | 5.810 | 5.900 | 5.690 | 5.700 | 5.700 | 18,093,250 |
| 2021-12-03 | 5.940 | 5.960 | 5.720 | 5.880 | 5.880 | 15,154,250 |
| 2021-12-02 | 6.030 | 6.100 | 5.920 | 5.930 | 5.930 | 14,635,550 |
| 2021-12-01 | 6.060 | 6.100 | 5.980 | 6.040 | 6.040 | 12,982,187 |
| 2021-11-30 | 6.190 | 6.250 | 6.030 | 6.080 | 6.080 | 16,871,096 |
| 2021-11-29 | 5.930 | 6.270 | 5.910 | 6.150 | 6.150 | 20,388,626 |
| 2021-11-26 | 6.210 | 6.240 | 6.030 | 6.070 | 6.070 | 22,304,476 |
| 2021-11-25 | 6.270 | 6.400 | 6.180 | 6.280 | 6.280 | 29,471,095 |
| 2021-11-24 | 6.210 | 6.300 | 6.130 | 6.200 | 6.200 | 20,520,950 |
| 2021-11-23 | 6.300 | 6.340 | 6.160 | 6.210 | 6.210 | 28,021,470 |
| 2021-11-22 | 6.290 | 6.360 | 6.180 | 6.260 | 6.260 | 29,682,878 |
| 2021-11-19 | 6.560 | 6.650 | 6.250 | 6.270 | 6.270 | 60,062,988 |
| 2021-11-18 | 6.000 | 6.600 | 5.960 | 6.600 | 6.600 | 46,242,723 |
| 2021-11-17 | 5.720 | 6.060 | 5.670 | 6.000 | 6.000 | 27,533,222 |
| 2021-11-16 | 5.850 | 5.910 | 5.750 | 5.760 | 5.760 | 10,714,253 |
| 2021-11-15 | 5.890 | 6.050 | 5.830 | 5.880 | 5.880 | 12,522,152 |
| 2021-11-12 | 5.940 | 6.020 | 5.880 | 5.920 | 5.920 | 15,268,300 |
| 2021-11-11 | 5.790 | 6.060 | 5.790 | 5.950 | 5.950 | 19,410,950 |
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.