Cloud Live Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.660 | 3.810 | 3.660 | 3.800 | 3.800 | 6,888,320 |
| 2023-10-27 | 3.640 | 3.720 | 3.640 | 3.710 | 3.710 | 3,732,300 |
| 2023-10-26 | 3.700 | 3.700 | 3.630 | 3.670 | 3.670 | 3,530,200 |
| 2023-10-25 | 3.650 | 3.750 | 3.640 | 3.700 | 3.700 | 4,860,400 |
| 2023-10-24 | 3.460 | 3.640 | 3.460 | 3.630 | 3.630 | 7,433,596 |
| 2023-10-23 | 3.520 | 3.550 | 3.410 | 3.450 | 3.450 | 4,907,600 |
| 2023-10-20 | 3.520 | 3.570 | 3.500 | 3.520 | 3.520 | 2,492,700 |
| 2023-10-19 | 3.570 | 3.600 | 3.510 | 3.540 | 3.540 | 3,070,400 |
| 2023-10-18 | 3.620 | 3.630 | 3.550 | 3.560 | 3.560 | 3,367,620 |
| 2023-10-17 | 3.620 | 3.660 | 3.620 | 3.630 | 3.630 | 2,495,900 |
| 2023-10-16 | 3.650 | 3.680 | 3.610 | 3.620 | 3.620 | 3,852,182 |
| 2023-10-13 | 3.780 | 3.780 | 3.660 | 3.670 | 3.670 | 5,267,300 |
| 2023-10-12 | 3.760 | 3.790 | 3.720 | 3.780 | 3.780 | 3,119,486 |
| 2023-10-11 | 3.780 | 3.790 | 3.730 | 3.750 | 3.750 | 5,573,600 |
| 2023-10-10 | 3.780 | 3.820 | 3.770 | 3.790 | 3.790 | 2,816,400 |
| 2023-10-09 | 3.880 | 3.910 | 3.760 | 3.790 | 3.790 | 6,490,486 |
| 2023-09-28 | 3.890 | 3.900 | 3.840 | 3.880 | 3.880 | 4,041,000 |
| 2023-09-27 | 3.850 | 3.950 | 3.850 | 3.890 | 3.890 | 5,444,565 |
| 2023-09-26 | 3.870 | 3.990 | 3.860 | 3.880 | 3.880 | 6,547,800 |
| 2023-09-25 | 3.810 | 3.910 | 3.730 | 3.900 | 3.900 | 7,432,501 |
| 2023-09-22 | 3.760 | 3.820 | 3.760 | 3.820 | 3.820 | 4,120,900 |
| 2023-09-21 | 3.880 | 3.880 | 3.770 | 3.800 | 3.800 | 4,733,000 |
| 2023-09-20 | 3.930 | 3.930 | 3.840 | 3.850 | 3.850 | 5,100,100 |
| 2023-09-19 | 3.990 | 3.990 | 3.880 | 3.910 | 3.910 | 4,845,100 |
| 2023-09-18 | 3.880 | 3.980 | 3.820 | 3.970 | 3.970 | 5,124,400 |
| 2023-09-15 | 3.910 | 3.960 | 3.880 | 3.880 | 3.880 | 3,782,900 |
| 2023-09-14 | 3.980 | 3.980 | 3.900 | 3.930 | 3.930 | 5,472,300 |
| 2023-09-13 | 4.020 | 4.040 | 3.950 | 3.980 | 3.980 | 5,429,400 |
| 2023-09-12 | 4.000 | 4.070 | 4.000 | 4.020 | 4.020 | 6,431,696 |
| 2023-09-11 | 3.960 | 4.060 | 3.940 | 4.040 | 4.040 | 7,045,196 |
| 2023-09-08 | 3.960 | 4.020 | 3.920 | 3.980 | 3.980 | 7,415,900 |
| 2023-09-07 | 3.940 | 4.100 | 3.940 | 3.990 | 3.990 | 11,062,396 |
| 2023-09-06 | 3.930 | 4.000 | 3.900 | 3.970 | 3.970 | 11,035,600 |
| 2023-09-05 | 3.960 | 4.120 | 3.850 | 4.020 | 4.020 | 15,662,800 |
| 2023-09-04 | 3.900 | 3.930 | 3.850 | 3.920 | 3.920 | 5,324,900 |
| 2023-09-01 | 3.900 | 3.900 | 3.830 | 3.870 | 3.870 | 4,536,408 |
| 2023-08-31 | 3.900 | 3.900 | 3.810 | 3.880 | 3.880 | 5,472,000 |
| 2023-08-30 | 3.840 | 3.920 | 3.840 | 3.850 | 3.850 | 4,519,600 |
| 2023-08-29 | 3.740 | 3.850 | 3.740 | 3.840 | 3.840 | 4,703,401 |
| 2023-08-28 | 3.870 | 3.950 | 3.750 | 3.760 | 3.760 | 6,126,532 |
| 2023-08-25 | 3.870 | 3.900 | 3.730 | 3.760 | 3.760 | 5,730,400 |
| 2023-08-24 | 3.820 | 3.910 | 3.800 | 3.860 | 3.860 | 7,302,900 |
| 2023-08-23 | 3.890 | 3.890 | 3.810 | 3.820 | 3.820 | 4,793,600 |
| 2023-08-22 | 3.880 | 3.920 | 3.800 | 3.900 | 3.900 | 6,188,300 |
| 2023-08-21 | 3.920 | 3.960 | 3.880 | 3.900 | 3.900 | 3,413,220 |
| 2023-08-18 | 3.940 | 3.980 | 3.910 | 3.920 | 3.920 | 3,510,800 |
| 2023-08-17 | 3.980 | 3.980 | 3.910 | 3.950 | 3.950 | 4,892,207 |
| 2023-08-16 | 4.040 | 4.040 | 3.960 | 3.980 | 3.980 | 4,571,200 |
| 2023-08-15 | 4.060 | 4.070 | 3.980 | 4.010 | 4.010 | 3,094,322 |
| 2023-08-14 | 4.010 | 4.080 | 3.960 | 4.060 | 4.060 | 4,496,300 |
| 2023-08-11 | 4.030 | 4.120 | 4.010 | 4.010 | 4.010 | 5,024,104 |
| 2023-08-10 | 4.010 | 4.070 | 4.010 | 4.060 | 4.060 | 2,279,600 |
| 2023-08-09 | 4.070 | 4.090 | 4.030 | 4.040 | 4.040 | 3,850,100 |
| 2023-08-08 | 4.080 | 4.100 | 4.050 | 4.070 | 4.070 | 2,845,600 |
| 2023-08-07 | 4.130 | 4.150 | 4.060 | 4.080 | 4.080 | 4,309,500 |
| 2023-08-04 | 4.150 | 4.180 | 4.120 | 4.130 | 4.130 | 3,570,500 |
| 2023-08-03 | 4.150 | 4.180 | 4.120 | 4.140 | 4.140 | 2,997,400 |
| 2023-08-02 | 4.210 | 4.220 | 4.150 | 4.160 | 4.160 | 3,366,700 |
| 2023-08-01 | 4.210 | 4.260 | 4.170 | 4.200 | 4.200 | 5,864,100 |
| 2023-07-31 | 4.120 | 4.210 | 4.100 | 4.200 | 4.200 | 7,452,104 |
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.