Cloud Live Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 4.060 | 4.100 | 4.040 | 4.100 | 4.100 | 3,192,200 |
| 2023-07-27 | 4.100 | 4.100 | 4.050 | 4.070 | 4.070 | 3,043,501 |
| 2023-07-26 | 4.100 | 4.100 | 4.050 | 4.090 | 4.090 | 3,069,700 |
| 2023-07-25 | 4.030 | 4.100 | 4.030 | 4.100 | 4.100 | 4,387,300 |
| 2023-07-24 | 4.060 | 4.080 | 4.020 | 4.030 | 4.030 | 3,071,300 |
| 2023-07-21 | 4.080 | 4.100 | 4.020 | 4.080 | 4.080 | 4,364,263 |
| 2023-07-20 | 4.060 | 4.150 | 4.030 | 4.080 | 4.080 | 6,479,214 |
| 2023-07-19 | 4.030 | 4.140 | 4.020 | 4.050 | 4.050 | 5,818,000 |
| 2023-07-18 | 4.060 | 4.060 | 4.000 | 4.030 | 4.030 | 2,353,400 |
| 2023-07-17 | 4.050 | 4.070 | 3.970 | 4.070 | 4.070 | 4,434,900 |
| 2023-07-14 | 4.060 | 4.110 | 4.060 | 4.090 | 4.090 | 3,031,500 |
| 2023-07-13 | 4.080 | 4.100 | 4.030 | 4.070 | 4.070 | 4,303,300 |
| 2023-07-12 | 4.130 | 4.150 | 4.050 | 4.060 | 4.060 | 5,440,006 |
| 2023-07-11 | 4.140 | 4.160 | 4.110 | 4.140 | 4.140 | 3,031,100 |
| 2023-07-10 | 4.120 | 4.180 | 4.120 | 4.140 | 4.140 | 3,217,700 |
| 2023-07-07 | 4.190 | 4.190 | 4.100 | 4.110 | 4.110 | 4,446,100 |
| 2023-07-06 | 4.170 | 4.210 | 4.150 | 4.170 | 4.170 | 3,406,600 |
| 2023-07-05 | 4.260 | 4.270 | 4.160 | 4.180 | 4.180 | 6,191,300 |
| 2023-07-04 | 4.230 | 4.270 | 4.210 | 4.250 | 4.250 | 4,985,596 |
| 2023-07-03 | 4.190 | 4.280 | 4.170 | 4.250 | 4.250 | 9,198,500 |
| 2023-06-30 | 4.320 | 4.330 | 4.190 | 4.210 | 4.210 | 10,667,600 |
| 2023-06-29 | 4.250 | 4.500 | 4.230 | 4.300 | 4.300 | 15,743,300 |
| 2023-06-28 | 4.280 | 4.310 | 4.120 | 4.210 | 4.210 | 7,737,300 |
| 2023-06-27 | 4.140 | 4.270 | 4.140 | 4.270 | 4.270 | 7,037,100 |
| 2023-06-26 | 4.210 | 4.230 | 4.120 | 4.130 | 4.130 | 7,240,100 |
| 2023-06-21 | 4.310 | 4.320 | 4.200 | 4.210 | 4.210 | 9,126,200 |
| 2023-06-20 | 4.410 | 4.430 | 4.310 | 4.320 | 4.320 | 9,666,700 |
| 2023-06-19 | 4.420 | 4.500 | 4.380 | 4.410 | 4.410 | 12,928,701 |
| 2023-06-16 | 4.360 | 4.600 | 4.320 | 4.460 | 4.460 | 23,232,401 |
| 2023-06-15 | 4.350 | 4.410 | 4.310 | 4.360 | 4.360 | 7,881,500 |
| 2023-06-14 | 4.330 | 4.370 | 4.300 | 4.340 | 4.340 | 8,386,700 |
| 2023-06-13 | 4.340 | 4.440 | 4.320 | 4.340 | 4.340 | 13,251,596 |
| 2023-06-12 | 4.290 | 4.320 | 4.250 | 4.320 | 4.320 | 10,590,800 |
| 2023-06-09 | 4.250 | 4.320 | 4.220 | 4.290 | 4.290 | 11,010,731 |
| 2023-06-08 | 4.260 | 4.290 | 4.220 | 4.280 | 4.280 | 10,632,900 |
| 2023-06-07 | 4.230 | 4.270 | 4.150 | 4.260 | 4.260 | 11,619,206 |
| 2023-06-06 | 4.230 | 4.310 | 4.180 | 4.210 | 4.210 | 15,427,018 |
| 2023-06-05 | 4.220 | 4.280 | 4.180 | 4.230 | 4.230 | 11,366,500 |
| 2023-06-02 | 4.280 | 4.320 | 4.190 | 4.210 | 4.210 | 19,588,739 |
| 2023-06-01 | 4.440 | 4.440 | 4.240 | 4.270 | 4.270 | 41,125,463 |
| 2023-05-31 | 3.910 | 4.290 | 3.910 | 4.290 | 4.290 | 13,322,306 |
| 2023-05-30 | 3.800 | 3.900 | 3.760 | 3.900 | 3.900 | 8,198,300 |
| 2023-05-29 | 3.790 | 3.860 | 3.780 | 3.800 | 3.800 | 3,557,000 |
| 2023-05-26 | 3.790 | 3.800 | 3.730 | 3.790 | 3.790 | 4,438,701 |
| 2023-05-25 | 3.880 | 3.880 | 3.760 | 3.790 | 3.790 | 6,776,301 |
| 2023-05-24 | 3.830 | 3.890 | 3.820 | 3.850 | 3.850 | 3,531,101 |
| 2023-05-23 | 3.820 | 3.910 | 3.820 | 3.860 | 3.860 | 5,136,901 |
| 2023-05-22 | 3.820 | 3.860 | 3.800 | 3.860 | 3.860 | 4,504,900 |
| 2023-05-19 | 3.890 | 3.900 | 3.820 | 3.840 | 3.840 | 4,752,800 |
| 2023-05-18 | 3.880 | 3.910 | 3.870 | 3.880 | 3.880 | 4,047,602 |
| 2023-05-17 | 3.830 | 3.890 | 3.800 | 3.870 | 3.870 | 5,402,000 |
| 2023-05-16 | 3.910 | 3.920 | 3.820 | 3.830 | 3.830 | 5,816,100 |
| 2023-05-15 | 3.910 | 3.930 | 3.810 | 3.910 | 3.910 | 7,969,500 |
| 2023-05-12 | 3.960 | 3.980 | 3.910 | 3.920 | 3.920 | 6,427,600 |
| 2023-05-11 | 3.890 | 4.020 | 3.880 | 3.990 | 3.990 | 9,379,500 |
| 2023-05-10 | 3.900 | 3.960 | 3.850 | 3.900 | 3.900 | 4,941,800 |
| 2023-05-09 | 3.970 | 3.970 | 3.870 | 3.880 | 3.880 | 8,086,300 |
| 2023-05-08 | 4.010 | 4.010 | 3.910 | 3.970 | 3.970 | 7,695,251 |
| 2023-05-05 | 4.130 | 4.150 | 3.990 | 4.010 | 4.010 | 7,533,300 |
| 2023-05-04 | 4.000 | 4.120 | 4.000 | 4.100 | 4.100 | 8,646,200 |
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.