Shenzhen Clou Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.010 | 6.030 | 5.950 | 5.990 | 5.990 | 42,910,000 |
| 2025-07-24 | 6.010 | 6.060 | 5.980 | 6.040 | 6.040 | 54,916,252 |
| 2025-07-23 | 6.110 | 6.170 | 6.010 | 6.020 | 6.020 | 80,991,203 |
| 2025-07-22 | 6.230 | 6.380 | 6.140 | 6.160 | 6.160 | 111,677,198 |
| 2025-07-21 | 6.120 | 6.310 | 5.970 | 6.270 | 6.270 | 143,808,180 |
| 2025-07-18 | 6.040 | 6.170 | 5.980 | 6.120 | 6.120 | 114,590,826 |
| 2025-07-17 | 6.110 | 6.260 | 5.940 | 6.130 | 6.130 | 155,361,288 |
| 2025-07-16 | 6.300 | 6.360 | 6.010 | 6.030 | 6.030 | 199,688,738 |
| 2025-07-15 | 6.770 | 6.890 | 6.300 | 6.470 | 6.470 | 318,150,041 |
| 2025-07-14 | 5.920 | 6.580 | 5.900 | 6.580 | 6.580 | 276,276,110 |
| 2025-07-11 | 6.290 | 6.580 | 5.890 | 5.980 | 5.980 | 311,097,167 |
| 2025-07-10 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 31,796,702 |
| 2025-07-09 | 5.160 | 5.690 | 5.150 | 5.690 | 5.690 | 104,879,140 |
| 2025-07-08 | 5.090 | 5.180 | 5.070 | 5.170 | 5.170 | 33,762,835 |
| 2025-07-07 | 4.970 | 5.090 | 4.970 | 5.080 | 5.080 | 26,231,672 |
| 2025-07-04 | 5.030 | 5.030 | 4.960 | 4.960 | 4.960 | 13,934,170 |
| 2025-07-03 | 4.980 | 5.040 | 4.950 | 5.030 | 5.030 | 17,178,900 |
| 2025-07-02 | 4.970 | 5.010 | 4.950 | 5.000 | 5.000 | 17,429,452 |
| 2025-07-01 | 5.000 | 5.000 | 4.930 | 4.970 | 4.970 | 13,928,100 |
| 2025-06-30 | 4.940 | 5.040 | 4.940 | 5.000 | 5.000 | 19,538,952 |
| 2025-06-27 | 4.900 | 4.950 | 4.880 | 4.920 | 4.920 | 15,978,112 |
| 2025-06-26 | 4.920 | 4.940 | 4.860 | 4.870 | 4.870 | 16,634,950 |
| 2025-06-25 | 4.900 | 4.950 | 4.880 | 4.920 | 4.920 | 17,639,253 |
| 2025-06-24 | 4.770 | 4.940 | 4.760 | 4.920 | 4.920 | 25,772,950 |
| 2025-06-23 | 4.630 | 4.750 | 4.600 | 4.740 | 4.740 | 15,415,073 |
| 2025-06-20 | 4.700 | 4.760 | 4.630 | 4.630 | 4.630 | 13,986,750 |
| 2025-06-19 | 4.770 | 4.830 | 4.690 | 4.700 | 4.700 | 18,031,400 |
| 2025-06-18 | 4.810 | 4.850 | 4.750 | 4.800 | 4.800 | 15,690,350 |
| 2025-06-17 | 4.770 | 4.810 | 4.750 | 4.800 | 4.800 | 14,820,142 |
| 2025-06-16 | 4.740 | 4.850 | 4.720 | 4.770 | 4.770 | 18,925,318 |
| 2025-06-13 | 4.940 | 4.940 | 4.780 | 4.780 | 4.780 | 33,166,452 |
| 2025-06-12 | 4.950 | 4.990 | 4.910 | 4.960 | 4.960 | 21,179,100 |
| 2025-06-11 | 5.030 | 5.050 | 4.950 | 4.960 | 4.960 | 29,037,400 |
| 2025-06-10 | 5.080 | 5.140 | 4.950 | 5.010 | 5.010 | 37,309,600 |
| 2025-06-09 | 5.040 | 5.120 | 5.030 | 5.050 | 5.050 | 31,818,184 |
| 2025-06-06 | 5.130 | 5.130 | 5.020 | 5.040 | 5.040 | 43,445,541 |
| 2025-06-05 | 5.020 | 5.220 | 4.950 | 5.140 | 5.140 | 73,265,373 |
| 2025-06-04 | 4.920 | 4.990 | 4.900 | 4.930 | 4.930 | 30,501,218 |
| 2025-06-03 | 4.950 | 5.020 | 4.880 | 4.910 | 4.910 | 45,910,573 |
| 2025-05-30 | 5.140 | 5.190 | 5.010 | 5.020 | 5.020 | 51,072,468 |
| 2025-05-29 | 5.010 | 5.300 | 4.940 | 5.220 | 5.220 | 79,412,800 |
| 2025-05-28 | 5.160 | 5.160 | 5.010 | 5.060 | 5.060 | 67,958,891 |
| 2025-05-27 | 4.900 | 5.180 | 4.880 | 5.180 | 5.180 | 98,397,350 |
| 2025-05-26 | 4.860 | 5.060 | 4.800 | 4.920 | 4.920 | 76,127,589 |
| 2025-05-23 | 4.920 | 4.990 | 4.870 | 4.990 | 4.990 | 108,942,966 |
| 2025-05-22 | 4.710 | 5.190 | 4.690 | 4.780 | 4.780 | 96,977,578 |
| 2025-05-21 | 4.750 | 4.790 | 4.710 | 4.720 | 4.720 | 11,015,700 |
| 2025-05-20 | 4.710 | 4.770 | 4.680 | 4.770 | 4.770 | 14,751,560 |
| 2025-05-19 | 4.640 | 4.720 | 4.610 | 4.720 | 4.720 | 17,848,590 |
| 2025-05-16 | 4.600 | 4.690 | 4.600 | 4.630 | 4.630 | 11,354,245 |
| 2025-05-15 | 4.690 | 4.690 | 4.590 | 4.620 | 4.620 | 16,160,100 |
| 2025-05-14 | 4.710 | 4.720 | 4.660 | 4.690 | 4.690 | 16,237,600 |
| 2025-05-13 | 4.770 | 4.790 | 4.700 | 4.710 | 4.710 | 16,758,600 |
| 2025-05-12 | 4.750 | 4.770 | 4.670 | 4.700 | 4.700 | 18,603,757 |
| 2025-05-09 | 4.770 | 4.770 | 4.690 | 4.720 | 4.720 | 16,723,100 |
| 2025-05-08 | 4.640 | 4.800 | 4.640 | 4.770 | 4.770 | 25,837,600 |
| 2025-05-07 | 4.750 | 4.790 | 4.640 | 4.690 | 4.690 | 23,620,657 |
| 2025-05-06 | 4.620 | 4.710 | 4.610 | 4.710 | 4.710 | 27,980,800 |
| 2025-04-30 | 4.600 | 4.660 | 4.560 | 4.590 | 4.590 | 21,857,548 |
| 2025-04-29 | 4.540 | 4.670 | 4.520 | 4.610 | 4.610 | 37,464,650 |
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.