Cloud Live Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.900 | 2.970 | 2.860 | 2.950 | 2.950 | 16,349,500 |
| 2024-04-25 | 2.900 | 2.970 | 2.890 | 2.910 | 2.910 | 13,560,800 |
| 2024-04-24 | 2.880 | 2.940 | 2.850 | 2.920 | 2.920 | 15,685,600 |
| 2024-04-23 | 2.890 | 2.950 | 2.870 | 2.880 | 2.880 | 16,640,684 |
| 2024-04-22 | 2.980 | 3.000 | 2.820 | 2.910 | 2.910 | 22,518,140 |
| 2024-04-19 | 3.000 | 3.060 | 2.950 | 2.970 | 2.970 | 21,099,200 |
| 2024-04-18 | 3.060 | 3.140 | 2.940 | 3.040 | 3.040 | 25,499,300 |
| 2024-04-17 | 2.760 | 3.080 | 2.760 | 3.060 | 3.060 | 30,618,000 |
| 2024-04-16 | 3.050 | 3.130 | 2.880 | 2.880 | 2.880 | 34,935,700 |
| 2024-04-15 | 3.360 | 3.470 | 3.200 | 3.200 | 3.200 | 45,682,800 |
| 2024-04-12 | 3.590 | 3.620 | 3.540 | 3.550 | 3.550 | 15,473,000 |
| 2024-04-11 | 3.600 | 3.620 | 3.520 | 3.590 | 3.590 | 21,011,200 |
| 2024-04-10 | 3.710 | 3.750 | 3.550 | 3.600 | 3.600 | 30,258,061 |
| 2024-04-09 | 3.630 | 3.820 | 3.620 | 3.740 | 3.740 | 26,990,600 |
| 2024-04-08 | 3.980 | 3.990 | 3.680 | 3.680 | 3.680 | 50,461,490 |
| 2024-04-03 | 3.930 | 4.200 | 3.910 | 4.060 | 4.060 | 44,636,300 |
| 2024-04-02 | 4.010 | 4.070 | 3.930 | 3.950 | 3.950 | 28,190,300 |
| 2024-04-01 | 3.890 | 4.040 | 3.880 | 4.030 | 4.030 | 34,491,300 |
| 2024-03-29 | 3.920 | 3.950 | 3.810 | 3.870 | 3.870 | 17,083,300 |
| 2024-03-28 | 3.880 | 3.980 | 3.810 | 3.920 | 3.920 | 38,283,000 |
| 2024-03-27 | 3.980 | 4.020 | 3.780 | 3.800 | 3.800 | 38,752,060 |
| 2024-03-26 | 4.100 | 4.230 | 3.930 | 4.010 | 4.010 | 55,425,496 |
| 2024-03-25 | 4.340 | 4.490 | 4.090 | 4.090 | 4.090 | 78,613,427 |
| 2024-03-22 | 4.220 | 4.780 | 4.160 | 4.370 | 4.370 | 113,149,087 |
| 2024-03-21 | 4.260 | 4.570 | 4.200 | 4.350 | 4.350 | 140,383,717 |
| 2024-03-20 | 3.770 | 4.150 | 3.770 | 4.150 | 4.150 | 42,422,575 |
| 2024-03-19 | 3.730 | 3.900 | 3.730 | 3.770 | 3.770 | 33,888,100 |
| 2024-03-18 | 3.700 | 3.840 | 3.690 | 3.750 | 3.750 | 30,430,400 |
| 2024-03-15 | 3.660 | 3.700 | 3.600 | 3.690 | 3.690 | 24,334,700 |
| 2024-03-14 | 3.720 | 3.760 | 3.600 | 3.670 | 3.670 | 35,012,000 |
| 2024-03-13 | 3.740 | 3.830 | 3.720 | 3.750 | 3.750 | 35,456,200 |
| 2024-03-12 | 3.780 | 3.800 | 3.690 | 3.770 | 3.770 | 46,763,663 |
| 2024-03-11 | 3.720 | 3.860 | 3.720 | 3.800 | 3.800 | 75,154,463 |
| 2024-03-08 | 3.720 | 3.950 | 3.710 | 3.880 | 3.880 | 131,395,363 |
| 2024-03-07 | 3.270 | 3.590 | 3.270 | 3.590 | 3.590 | 33,577,501 |
| 2024-03-06 | 3.240 | 3.320 | 3.180 | 3.260 | 3.260 | 22,137,204 |
| 2024-03-05 | 3.370 | 3.490 | 3.240 | 3.260 | 3.260 | 28,091,704 |
| 2024-03-04 | 3.250 | 3.390 | 3.190 | 3.370 | 3.370 | 28,044,602 |
| 2024-03-01 | 3.270 | 3.320 | 3.200 | 3.290 | 3.290 | 23,076,002 |
| 2024-02-29 | 3.080 | 3.280 | 3.070 | 3.250 | 3.250 | 36,162,006 |
| 2024-02-28 | 3.450 | 3.570 | 3.140 | 3.150 | 3.150 | 54,423,500 |
| 2024-02-27 | 3.330 | 3.600 | 3.270 | 3.490 | 3.490 | 42,379,134 |
| 2024-02-26 | 3.280 | 3.430 | 3.200 | 3.330 | 3.330 | 40,467,700 |
| 2024-02-23 | 3.150 | 3.320 | 3.130 | 3.300 | 3.300 | 36,379,045 |
| 2024-02-22 | 3.050 | 3.130 | 3.000 | 3.130 | 3.130 | 35,604,494 |
| 2024-02-21 | 2.850 | 3.120 | 2.820 | 3.030 | 3.030 | 48,555,765 |
| 2024-02-20 | 2.890 | 2.930 | 2.760 | 2.880 | 2.880 | 48,879,166 |
| 2024-02-19 | 2.540 | 2.770 | 2.540 | 2.770 | 2.770 | 29,660,041 |
| 2024-02-08 | 2.330 | 2.560 | 2.180 | 2.520 | 2.520 | 56,110,469 |
| 2024-02-07 | 2.590 | 2.600 | 2.270 | 2.420 | 2.420 | 51,618,263 |
| 2024-02-06 | 2.500 | 2.720 | 2.490 | 2.510 | 2.510 | 49,677,125 |
| 2024-02-05 | 3.020 | 3.030 | 2.770 | 2.770 | 2.770 | 31,105,800 |
| 2024-02-02 | 3.200 | 3.300 | 2.940 | 3.080 | 3.080 | 33,449,700 |
| 2024-02-01 | 3.270 | 3.310 | 3.160 | 3.220 | 3.220 | 31,748,500 |
| 2024-01-31 | 3.470 | 3.560 | 3.280 | 3.290 | 3.290 | 30,731,500 |
| 2024-01-30 | 3.660 | 3.690 | 3.490 | 3.500 | 3.500 | 23,911,907 |
| 2024-01-29 | 3.910 | 3.930 | 3.690 | 3.700 | 3.700 | 27,128,102 |
| 2024-01-26 | 3.930 | 4.050 | 3.880 | 3.890 | 3.890 | 30,725,700 |
| 2024-01-25 | 3.750 | 3.910 | 3.680 | 3.900 | 3.900 | 38,612,200 |
| 2024-01-24 | 3.810 | 3.860 | 3.630 | 3.750 | 3.750 | 38,178,304 |
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.