Cloud Live Technology Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	3.810	4.050	3.810	4.040	4.040	15,331,955
2023-04-27	3.930	3.970	3.850	3.860	3.860	9,733,600
2023-04-26	3.930	3.990	3.850	3.970	3.970	9,674,103
2023-04-25	3.970	3.970	3.820	3.890	3.890	9,054,400
2023-04-24	3.960	4.020	3.860	3.970	3.970	9,423,742
2023-04-21	4.130	4.150	3.950	3.960	3.960	15,883,802
2023-04-20	4.160	4.190	4.090	4.150	4.150	17,474,902
2023-04-19	4.250	4.470	4.210	4.290	4.290	30,142,702
2023-04-18	4.150	4.150	4.060	4.090	4.090	8,432,401
2023-04-17	4.170	4.250	4.120	4.160	4.160	11,887,800
2023-04-14	4.330	4.350	4.180	4.230	4.230	15,575,242
2023-04-13	4.270	4.450	4.230	4.370	4.370	19,969,452
2023-04-12	4.200	4.330	4.150	4.270	4.270	13,525,501
2023-04-11	4.160	4.450	4.160	4.240	4.240	17,046,202
2023-04-10	4.510	4.550	4.130	4.160	4.160	34,398,833
2023-04-07	4.440	4.560	4.410	4.560	4.560	14,733,600
2023-04-06	4.570	4.590	4.420	4.440	4.440	13,787,701
2023-04-04	4.580	4.720	4.570	4.600	4.600	13,512,100
2023-04-03	4.500	4.650	4.490	4.610	4.610	17,398,800
2023-03-31	4.410	4.520	4.390	4.510	4.510	9,288,600
2023-03-30	4.470	4.500	4.370	4.410	4.410	7,125,300
2023-03-29	4.490	4.540	4.450	4.480	4.480	8,249,300
2023-03-28	4.520	4.580	4.480	4.480	4.480	11,036,400
2023-03-27	4.460	4.520	4.390	4.490	4.490	10,372,300
2023-03-24	4.430	4.480	4.390	4.470	4.470	9,070,890
2023-03-23	4.480	4.480	4.400	4.430	4.430	9,251,200
2023-03-22	4.520	4.530	4.410	4.470	4.470	9,182,300
2023-03-21	4.410	4.490	4.370	4.490	4.490	10,282,804
2023-03-20	4.350	4.460	4.350	4.410	4.410	13,524,955
2023-03-17	4.270	4.390	4.270	4.340	4.340	9,552,940
2023-03-16	4.320	4.330	4.240	4.240	4.240	8,395,500
2023-03-15	4.370	4.410	4.320	4.330	4.330	6,162,600
2023-03-14	4.460	4.460	4.290	4.330	4.330	11,570,100
2023-03-13	4.440	4.440	4.350	4.430	4.430	9,806,300
2023-03-10	4.590	4.600	4.450	4.460	4.460	8,601,100
2023-03-09	4.670	4.680	4.510	4.550	4.550	9,152,600
2023-03-08	4.510	4.640	4.510	4.620	4.620	9,199,500
2023-03-07	4.700	4.700	4.540	4.550	4.550	16,375,703
2023-03-06	4.660	4.750	4.630	4.710	4.710	17,086,400
2023-03-03	4.680	4.680	4.580	4.650	4.650	9,336,900
2023-03-02	4.710	4.730	4.630	4.660	4.660	12,569,900
2023-03-01	4.590	4.720	4.590	4.710	4.710	15,967,400
2023-02-28	4.550	4.610	4.540	4.590	4.590	7,490,402
2023-02-27	4.530	4.620	4.500	4.550	4.550	12,666,600
2023-02-24	4.720	4.830	4.540	4.540	4.540	25,502,800
2023-02-23	4.650	4.810	4.620	4.710	4.710	21,409,200
2023-02-22	4.560	4.630	4.550	4.620	4.620	7,163,000
2023-02-21	4.650	4.660	4.550	4.610	4.610	9,734,600
2023-02-20	4.570	4.650	4.520	4.640	4.640	12,684,700
2023-02-17	4.610	4.650	4.460	4.580	4.580	16,544,100
2023-02-16	4.740	4.820	4.580	4.610	4.610	23,139,400
2023-02-15	4.710	4.780	4.710	4.740	4.740	15,869,502
2023-02-14	4.860	4.860	4.730	4.750	4.750	20,586,300
2023-02-13	4.850	4.910	4.810	4.870	4.870	25,584,317
2023-02-10	4.870	4.890	4.780	4.820	4.820	30,370,600
2023-02-09	4.710	5.190	4.680	4.900	4.900	50,233,590
2023-02-08	4.730	4.940	4.700	4.720	4.720	34,819,800
2023-02-07	4.700	4.730	4.640	4.730	4.730	22,623,700
2023-02-06	4.700	4.780	4.640	4.740	4.740	38,680,700
2023-02-03	4.570	4.980	4.550	4.770	4.770	73,350,537

← NewerPage 15 of 21 · 1,211 trading daysOlder →

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.