Shenzhen Clou Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.480 | 4.540 | 4.470 | 4.510 | 4.510 | 19,582,265 |
| 2025-04-25 | 4.490 | 4.510 | 4.450 | 4.470 | 4.470 | 15,626,813 |
| 2025-04-24 | 4.510 | 4.540 | 4.450 | 4.480 | 4.480 | 18,945,415 |
| 2025-04-23 | 4.500 | 4.590 | 4.440 | 4.540 | 4.540 | 33,648,550 |
| 2025-04-22 | 4.430 | 4.620 | 4.400 | 4.520 | 4.520 | 34,849,350 |
| 2025-04-21 | 4.310 | 4.450 | 4.280 | 4.430 | 4.430 | 24,892,500 |
| 2025-04-18 | 4.290 | 4.380 | 4.290 | 4.310 | 4.310 | 21,616,530 |
| 2025-04-17 | 4.300 | 4.460 | 4.280 | 4.330 | 4.330 | 44,748,797 |
| 2025-04-16 | 4.480 | 4.480 | 4.210 | 4.210 | 4.210 | 69,652,378 |
| 2025-04-15 | 4.410 | 4.480 | 4.350 | 4.480 | 4.480 | 45,946,780 |
| 2025-04-14 | 3.910 | 4.090 | 3.910 | 4.070 | 4.070 | 27,709,400 |
| 2025-04-11 | 3.820 | 3.870 | 3.790 | 3.840 | 3.840 | 14,405,500 |
| 2025-04-10 | 3.820 | 3.910 | 3.800 | 3.830 | 3.830 | 20,083,900 |
| 2025-04-09 | 3.650 | 3.780 | 3.370 | 3.750 | 3.750 | 30,890,544 |
| 2025-04-08 | 3.790 | 3.870 | 3.560 | 3.650 | 3.650 | 42,410,951 |
| 2025-04-07 | 3.950 | 4.080 | 3.870 | 3.870 | 3.870 | 24,025,200 |
| 2025-04-03 | 4.280 | 4.340 | 4.260 | 4.300 | 4.300 | 9,882,948 |
| 2025-04-02 | 4.430 | 4.430 | 4.300 | 4.310 | 4.310 | 15,505,600 |
| 2025-04-01 | 4.350 | 4.420 | 4.340 | 4.410 | 4.410 | 13,736,400 |
| 2025-03-31 | 4.340 | 4.420 | 4.270 | 4.350 | 4.350 | 16,708,200 |
| 2025-03-28 | 4.390 | 4.430 | 4.330 | 4.360 | 4.360 | 12,148,696 |
| 2025-03-27 | 4.490 | 4.500 | 4.370 | 4.400 | 4.400 | 17,649,120 |
| 2025-03-26 | 4.430 | 4.540 | 4.400 | 4.490 | 4.490 | 14,692,573 |
| 2025-03-25 | 4.440 | 4.500 | 4.400 | 4.440 | 4.440 | 16,305,070 |
| 2025-03-24 | 4.600 | 4.640 | 4.320 | 4.420 | 4.420 | 37,279,569 |
| 2025-03-21 | 4.730 | 4.750 | 4.620 | 4.630 | 4.630 | 20,927,350 |
| 2025-03-20 | 4.750 | 4.790 | 4.700 | 4.740 | 4.740 | 20,436,350 |
| 2025-03-19 | 4.800 | 4.850 | 4.720 | 4.780 | 4.780 | 32,949,783 |
| 2025-03-18 | 4.670 | 4.850 | 4.670 | 4.800 | 4.800 | 48,211,099 |
| 2025-03-17 | 4.650 | 4.700 | 4.630 | 4.650 | 4.650 | 17,152,450 |
| 2025-03-14 | 4.640 | 4.650 | 4.550 | 4.640 | 4.640 | 19,147,008 |
| 2025-03-13 | 4.700 | 4.710 | 4.590 | 4.650 | 4.650 | 20,433,171 |
| 2025-03-12 | 4.660 | 4.760 | 4.630 | 4.710 | 4.710 | 28,310,550 |
| 2025-03-11 | 4.620 | 4.660 | 4.580 | 4.660 | 4.660 | 21,909,952 |
| 2025-03-10 | 4.610 | 4.660 | 4.580 | 4.650 | 4.650 | 16,603,000 |
| 2025-03-07 | 4.690 | 4.690 | 4.580 | 4.610 | 4.610 | 21,623,700 |
| 2025-03-06 | 4.700 | 4.710 | 4.650 | 4.690 | 4.690 | 23,959,253 |
| 2025-03-05 | 4.660 | 4.700 | 4.570 | 4.690 | 4.690 | 21,961,005 |
| 2025-03-04 | 4.530 | 4.700 | 4.500 | 4.660 | 4.660 | 21,266,800 |
| 2025-03-03 | 4.570 | 4.670 | 4.530 | 4.590 | 4.590 | 24,038,607 |
| 2025-02-28 | 4.810 | 4.840 | 4.560 | 4.570 | 4.570 | 33,720,872 |
| 2025-02-27 | 4.770 | 4.800 | 4.690 | 4.790 | 4.790 | 36,309,902 |
| 2025-02-26 | 4.720 | 4.800 | 4.700 | 4.750 | 4.750 | 32,261,151 |
| 2025-02-25 | 4.710 | 4.810 | 4.610 | 4.720 | 4.720 | 35,736,062 |
| 2025-02-24 | 4.840 | 4.850 | 4.710 | 4.750 | 4.750 | 46,574,883 |
| 2025-02-21 | 4.780 | 4.890 | 4.730 | 4.810 | 4.810 | 60,329,805 |
| 2025-02-20 | 4.840 | 4.950 | 4.710 | 4.830 | 4.830 | 80,407,678 |
| 2025-02-19 | 4.710 | 5.150 | 4.690 | 5.000 | 5.000 | 171,340,616 |
| 2025-02-18 | 4.340 | 4.690 | 4.340 | 4.690 | 4.690 | 37,861,839 |
| 2025-02-17 | 4.240 | 4.300 | 4.200 | 4.260 | 4.260 | 16,673,050 |
| 2025-02-14 | 4.230 | 4.260 | 4.180 | 4.190 | 4.190 | 14,952,800 |
| 2025-02-13 | 4.290 | 4.300 | 4.220 | 4.230 | 4.230 | 14,494,305 |
| 2025-02-12 | 4.260 | 4.310 | 4.240 | 4.290 | 4.290 | 14,779,850 |
| 2025-02-11 | 4.310 | 4.310 | 4.230 | 4.260 | 4.260 | 15,514,900 |
| 2025-02-10 | 4.300 | 4.330 | 4.260 | 4.320 | 4.320 | 20,126,386 |
| 2025-02-07 | 4.180 | 4.310 | 4.150 | 4.250 | 4.250 | 27,505,314 |
| 2025-02-06 | 4.100 | 4.190 | 4.050 | 4.190 | 4.190 | 18,574,421 |
| 2025-02-05 | 4.060 | 4.110 | 4.010 | 4.080 | 4.080 | 11,856,110 |
| 2025-01-27 | 4.040 | 4.090 | 4.000 | 4.020 | 4.020 | 9,837,987 |
| 2025-01-24 | 4.050 | 4.060 | 4.020 | 4.040 | 4.040 | 11,542,300 |
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.