Shenzhen Clou Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.180 | 4.230 | 4.130 | 4.210 | 4.210 | 20,284,308 |
| 2024-10-29 | 4.290 | 4.340 | 4.170 | 4.190 | 4.190 | 28,723,800 |
| 2024-10-28 | 4.160 | 4.310 | 4.140 | 4.290 | 4.290 | 44,294,678 |
| 2024-10-25 | 4.230 | 4.290 | 4.200 | 4.280 | 4.280 | 26,565,728 |
| 2024-10-24 | 4.180 | 4.200 | 4.130 | 4.170 | 4.170 | 16,044,950 |
| 2024-10-23 | 4.190 | 4.290 | 4.130 | 4.210 | 4.210 | 31,366,460 |
| 2024-10-22 | 3.980 | 4.190 | 3.980 | 4.180 | 4.180 | 39,034,561 |
| 2024-10-21 | 3.990 | 4.050 | 3.970 | 4.000 | 4.000 | 25,502,846 |
| 2024-10-18 | 3.900 | 4.050 | 3.880 | 3.990 | 3.990 | 21,840,200 |
| 2024-10-17 | 4.010 | 4.050 | 3.910 | 3.910 | 3.910 | 16,134,175 |
| 2024-10-16 | 3.860 | 4.090 | 3.860 | 4.010 | 4.010 | 24,055,702 |
| 2024-10-15 | 4.030 | 4.060 | 3.920 | 3.920 | 3.920 | 19,344,595 |
| 2024-10-14 | 4.020 | 4.070 | 3.910 | 4.040 | 4.040 | 23,627,259 |
| 2024-10-11 | 4.120 | 4.210 | 3.970 | 4.020 | 4.020 | 27,108,625 |
| 2024-10-10 | 4.140 | 4.260 | 4.080 | 4.120 | 4.120 | 29,364,053 |
| 2024-10-09 | 4.500 | 4.500 | 4.130 | 4.140 | 4.140 | 48,530,784 |
| 2024-10-08 | 4.800 | 4.800 | 4.290 | 4.560 | 4.560 | 79,514,883 |
| 2024-09-30 | 4.160 | 4.380 | 4.100 | 4.360 | 4.360 | 63,258,074 |
| 2024-09-27 | 3.810 | 4.020 | 3.800 | 3.980 | 3.980 | 42,974,472 |
| 2024-09-26 | 3.660 | 3.740 | 3.640 | 3.740 | 3.740 | 20,926,700 |
| 2024-09-25 | 3.690 | 3.740 | 3.640 | 3.650 | 3.650 | 29,367,050 |
| 2024-09-24 | 3.550 | 3.640 | 3.510 | 3.640 | 3.640 | 24,403,950 |
| 2024-09-23 | 3.510 | 3.560 | 3.480 | 3.560 | 3.560 | 12,551,600 |
| 2024-09-20 | 3.560 | 3.570 | 3.480 | 3.510 | 3.510 | 11,256,900 |
| 2024-09-19 | 3.500 | 3.560 | 3.450 | 3.560 | 3.560 | 14,680,953 |
| 2024-09-18 | 3.540 | 3.570 | 3.450 | 3.480 | 3.480 | 13,319,600 |
| 2024-09-13 | 3.610 | 3.650 | 3.540 | 3.540 | 3.540 | 17,423,721 |
| 2024-09-12 | 3.630 | 3.680 | 3.590 | 3.640 | 3.640 | 27,676,350 |
| 2024-09-11 | 3.690 | 3.780 | 3.590 | 3.630 | 3.630 | 57,884,824 |
| 2024-09-10 | 3.410 | 3.740 | 3.370 | 3.740 | 3.740 | 53,847,013 |
| 2024-09-09 | 3.430 | 3.440 | 3.380 | 3.400 | 3.400 | 4,434,600 |
| 2024-09-06 | 3.520 | 3.520 | 3.420 | 3.430 | 3.430 | 6,307,200 |
| 2024-09-05 | 3.490 | 3.550 | 3.480 | 3.510 | 3.510 | 6,334,400 |
| 2024-09-04 | 3.480 | 3.580 | 3.450 | 3.500 | 3.500 | 8,504,100 |
| 2024-09-03 | 3.420 | 3.500 | 3.420 | 3.490 | 3.490 | 5,052,021 |
| 2024-09-02 | 3.510 | 3.530 | 3.430 | 3.430 | 3.430 | 6,898,405 |
| 2024-08-30 | 3.470 | 3.550 | 3.450 | 3.500 | 3.500 | 10,473,850 |
| 2024-08-29 | 3.350 | 3.460 | 3.330 | 3.440 | 3.440 | 6,663,152 |
| 2024-08-28 | 3.340 | 3.380 | 3.300 | 3.360 | 3.360 | 4,335,750 |
| 2024-08-27 | 3.390 | 3.400 | 3.330 | 3.340 | 3.340 | 4,536,894 |
| 2024-08-26 | 3.320 | 3.430 | 3.320 | 3.410 | 3.410 | 4,972,113 |
| 2024-08-23 | 3.390 | 3.400 | 3.340 | 3.370 | 3.370 | 5,625,300 |
| 2024-08-22 | 3.430 | 3.460 | 3.380 | 3.380 | 3.380 | 5,706,000 |
| 2024-08-21 | 3.450 | 3.480 | 3.410 | 3.430 | 3.430 | 4,937,700 |
| 2024-08-20 | 3.530 | 3.560 | 3.420 | 3.460 | 3.460 | 6,200,700 |
| 2024-08-19 | 3.570 | 3.590 | 3.520 | 3.530 | 3.530 | 5,531,800 |
| 2024-08-16 | 3.650 | 3.670 | 3.570 | 3.580 | 3.580 | 9,036,400 |
| 2024-08-15 | 3.610 | 3.680 | 3.590 | 3.650 | 3.650 | 6,941,174 |
| 2024-08-14 | 3.710 | 3.730 | 3.630 | 3.640 | 3.640 | 6,636,924 |
| 2024-08-13 | 3.600 | 3.670 | 3.560 | 3.660 | 3.660 | 6,652,500 |
| 2024-08-12 | 3.650 | 3.660 | 3.590 | 3.620 | 3.620 | 5,050,600 |
| 2024-08-09 | 3.670 | 3.690 | 3.610 | 3.620 | 3.620 | 4,865,559 |
| 2024-08-08 | 3.670 | 3.680 | 3.610 | 3.660 | 3.660 | 6,401,544 |
| 2024-08-07 | 3.630 | 3.710 | 3.630 | 3.690 | 3.690 | 8,889,200 |
| 2024-08-06 | 3.580 | 3.640 | 3.580 | 3.620 | 3.620 | 7,440,600 |
| 2024-08-05 | 3.620 | 3.660 | 3.520 | 3.550 | 3.550 | 9,489,300 |
| 2024-08-02 | 3.680 | 3.730 | 3.620 | 3.630 | 3.630 | 11,573,750 |
| 2024-08-01 | 3.670 | 3.750 | 3.670 | 3.700 | 3.700 | 10,707,300 |
| 2024-07-31 | 3.580 | 3.700 | 3.550 | 3.680 | 3.680 | 11,102,662 |
| 2024-07-30 | 3.590 | 3.600 | 3.530 | 3.590 | 3.590 | 5,519,750 |
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.