Shenzhen Clou Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.120 | 4.160 | 4.030 | 4.030 | 4.030 | 13,399,262 |
| 2025-01-22 | 4.110 | 4.120 | 4.050 | 4.070 | 4.070 | 9,040,353 |
| 2025-01-21 | 4.220 | 4.220 | 4.080 | 4.120 | 4.120 | 15,924,800 |
| 2025-01-20 | 4.200 | 4.240 | 4.150 | 4.190 | 4.190 | 13,023,120 |
| 2025-01-17 | 4.170 | 4.200 | 4.100 | 4.160 | 4.160 | 10,559,563 |
| 2025-01-16 | 4.220 | 4.230 | 4.140 | 4.170 | 4.170 | 15,308,614 |
| 2025-01-15 | 4.160 | 4.180 | 4.080 | 4.140 | 4.140 | 11,599,463 |
| 2025-01-14 | 3.980 | 4.150 | 3.970 | 4.140 | 4.140 | 17,481,909 |
| 2025-01-13 | 4.040 | 4.040 | 3.900 | 3.950 | 3.950 | 12,495,870 |
| 2025-01-10 | 4.170 | 4.190 | 4.020 | 4.020 | 4.020 | 13,932,040 |
| 2025-01-09 | 4.110 | 4.220 | 4.100 | 4.160 | 4.160 | 14,830,768 |
| 2025-01-08 | 4.180 | 4.200 | 4.020 | 4.150 | 4.150 | 23,366,900 |
| 2025-01-07 | 4.160 | 4.210 | 4.130 | 4.210 | 4.210 | 16,110,000 |
| 2025-01-06 | 4.120 | 4.210 | 4.010 | 4.140 | 4.140 | 17,768,553 |
| 2025-01-03 | 4.320 | 4.350 | 4.090 | 4.100 | 4.100 | 21,912,524 |
| 2025-01-02 | 4.390 | 4.430 | 4.220 | 4.260 | 4.260 | 22,545,856 |
| 2024-12-31 | 4.500 | 4.550 | 4.340 | 4.350 | 4.350 | 23,946,050 |
| 2024-12-30 | 4.660 | 4.720 | 4.500 | 4.520 | 4.520 | 31,652,465 |
| 2024-12-27 | 4.750 | 4.850 | 4.680 | 4.690 | 4.690 | 32,252,010 |
| 2024-12-26 | 4.520 | 4.860 | 4.520 | 4.750 | 4.750 | 43,129,731 |
| 2024-12-25 | 4.730 | 4.760 | 4.500 | 4.540 | 4.540 | 49,390,408 |
| 2024-12-24 | 4.740 | 4.970 | 4.730 | 4.770 | 4.770 | 38,543,138 |
| 2024-12-23 | 5.030 | 5.070 | 4.730 | 4.730 | 4.730 | 71,196,665 |
| 2024-12-20 | 5.100 | 5.230 | 5.020 | 5.070 | 5.070 | 74,963,780 |
| 2024-12-19 | 5.290 | 5.550 | 5.150 | 5.180 | 5.180 | 159,786,363 |
| 2024-12-18 | 4.810 | 5.290 | 4.810 | 5.290 | 5.290 | 70,419,976 |
| 2024-12-17 | 5.070 | 5.150 | 4.810 | 4.810 | 4.810 | 59,981,277 |
| 2024-12-16 | 5.000 | 5.200 | 4.920 | 5.140 | 5.140 | 89,855,303 |
| 2024-12-13 | 4.900 | 5.070 | 4.860 | 4.910 | 4.910 | 51,079,100 |
| 2024-12-12 | 5.010 | 5.050 | 4.810 | 4.930 | 4.930 | 53,502,702 |
| 2024-12-11 | 4.950 | 5.030 | 4.900 | 4.990 | 4.990 | 52,351,267 |
| 2024-12-10 | 4.980 | 5.200 | 4.840 | 5.010 | 5.010 | 106,143,138 |
| 2024-12-09 | 4.850 | 4.890 | 4.740 | 4.830 | 4.830 | 47,856,800 |
| 2024-12-06 | 4.630 | 4.940 | 4.590 | 4.860 | 4.860 | 73,178,777 |
| 2024-12-05 | 4.510 | 4.770 | 4.490 | 4.670 | 4.670 | 35,424,150 |
| 2024-12-04 | 4.690 | 4.690 | 4.510 | 4.550 | 4.550 | 28,861,700 |
| 2024-12-03 | 4.720 | 4.750 | 4.600 | 4.680 | 4.680 | 37,191,900 |
| 2024-12-02 | 4.500 | 4.760 | 4.480 | 4.710 | 4.710 | 61,204,252 |
| 2024-11-29 | 4.490 | 4.590 | 4.420 | 4.510 | 4.510 | 36,451,800 |
| 2024-11-28 | 4.570 | 4.670 | 4.470 | 4.530 | 4.530 | 48,057,600 |
| 2024-11-27 | 4.410 | 4.580 | 4.280 | 4.580 | 4.580 | 54,224,350 |
| 2024-11-26 | 4.620 | 4.620 | 4.400 | 4.430 | 4.430 | 56,052,595 |
| 2024-11-25 | 4.770 | 4.800 | 4.510 | 4.660 | 4.660 | 76,065,600 |
| 2024-11-22 | 4.550 | 4.920 | 4.530 | 4.730 | 4.730 | 122,203,591 |
| 2024-11-21 | 4.580 | 4.800 | 4.530 | 4.680 | 4.680 | 141,122,788 |
| 2024-11-20 | 4.110 | 4.510 | 4.060 | 4.510 | 4.510 | 48,551,471 |
| 2024-11-19 | 3.940 | 4.150 | 3.940 | 4.100 | 4.100 | 28,100,798 |
| 2024-11-18 | 4.100 | 4.130 | 3.910 | 3.940 | 3.940 | 32,122,669 |
| 2024-11-15 | 4.290 | 4.300 | 4.060 | 4.070 | 4.070 | 34,807,650 |
| 2024-11-14 | 4.420 | 4.450 | 4.250 | 4.290 | 4.290 | 23,844,600 |
| 2024-11-13 | 4.460 | 4.480 | 4.310 | 4.420 | 4.420 | 31,289,851 |
| 2024-11-12 | 4.530 | 4.610 | 4.410 | 4.460 | 4.460 | 50,432,667 |
| 2024-11-11 | 4.390 | 4.630 | 4.340 | 4.530 | 4.530 | 70,971,725 |
| 2024-11-08 | 4.300 | 4.370 | 4.250 | 4.340 | 4.340 | 47,239,784 |
| 2024-11-07 | 4.170 | 4.350 | 4.090 | 4.310 | 4.310 | 55,417,255 |
| 2024-11-06 | 4.200 | 4.280 | 4.160 | 4.210 | 4.210 | 32,951,128 |
| 2024-11-05 | 4.090 | 4.280 | 4.080 | 4.200 | 4.200 | 28,915,991 |
| 2024-11-04 | 4.050 | 4.140 | 4.030 | 4.110 | 4.110 | 14,090,600 |
| 2024-11-01 | 4.190 | 4.220 | 4.020 | 4.040 | 4.040 | 33,272,008 |
| 2024-10-31 | 4.230 | 4.340 | 4.190 | 4.240 | 4.240 | 36,364,641 |
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.