Cloud Live Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 4.530 | 4.610 | 4.500 | 4.540 | 4.540 | 23,480,000 |
| 2023-02-01 | 4.500 | 4.540 | 4.430 | 4.540 | 4.540 | 21,247,900 |
| 2023-01-31 | 4.430 | 4.540 | 4.340 | 4.500 | 4.500 | 21,953,490 |
| 2023-01-30 | 4.450 | 4.530 | 4.430 | 4.450 | 4.450 | 17,964,423 |
| 2023-01-20 | 4.340 | 4.420 | 4.340 | 4.410 | 4.410 | 11,030,558 |
| 2023-01-19 | 4.380 | 4.400 | 4.320 | 4.330 | 4.330 | 13,518,158 |
| 2023-01-18 | 4.430 | 4.460 | 4.370 | 4.390 | 4.390 | 15,157,646 |
| 2023-01-17 | 4.580 | 4.620 | 4.400 | 4.400 | 4.400 | 30,222,700 |
| 2023-01-16 | 4.590 | 4.700 | 4.530 | 4.550 | 4.550 | 35,412,858 |
| 2023-01-13 | 4.500 | 4.630 | 4.460 | 4.540 | 4.540 | 27,368,158 |
| 2023-01-12 | 4.600 | 4.710 | 4.520 | 4.550 | 4.550 | 39,779,688 |
| 2023-01-11 | 4.570 | 4.640 | 4.480 | 4.530 | 4.530 | 37,561,800 |
| 2023-01-10 | 4.500 | 4.610 | 4.470 | 4.530 | 4.530 | 33,275,900 |
| 2023-01-09 | 4.680 | 4.760 | 4.520 | 4.570 | 4.570 | 45,408,514 |
| 2023-01-06 | 4.920 | 5.020 | 4.660 | 4.660 | 4.660 | 69,796,011 |
| 2023-01-05 | 4.820 | 5.020 | 4.620 | 4.900 | 4.900 | 100,644,751 |
| 2023-01-04 | 5.060 | 5.220 | 4.950 | 5.130 | 5.130 | 121,714,195 |
| 2023-01-03 | 5.770 | 5.770 | 4.920 | 5.040 | 5.040 | 154,526,931 |
| 2022-12-30 | 5.200 | 5.310 | 4.910 | 5.310 | 5.310 | 71,477,223 |
| 2022-12-29 | 4.390 | 4.830 | 4.250 | 4.830 | 4.830 | 69,462,456 |
| 2022-12-28 | 3.950 | 4.390 | 3.870 | 4.390 | 4.390 | 53,397,091 |
| 2022-12-27 | 3.950 | 3.990 | 3.790 | 3.990 | 3.990 | 23,273,500 |
| 2022-12-26 | 3.820 | 3.920 | 3.780 | 3.920 | 3.920 | 12,385,600 |
| 2022-12-23 | 3.790 | 3.880 | 3.720 | 3.790 | 3.790 | 14,849,200 |
| 2022-12-22 | 4.000 | 4.020 | 3.800 | 3.820 | 3.820 | 20,243,996 |
| 2022-12-21 | 3.960 | 4.080 | 3.880 | 4.000 | 4.000 | 22,086,900 |
| 2022-12-20 | 3.970 | 3.970 | 3.840 | 3.890 | 3.890 | 11,791,408 |
| 2022-12-19 | 4.080 | 4.130 | 3.920 | 3.970 | 3.970 | 14,574,098 |
| 2022-12-16 | 4.050 | 4.140 | 3.980 | 4.100 | 4.100 | 15,962,000 |
| 2022-12-15 | 4.200 | 4.210 | 4.050 | 4.070 | 4.070 | 17,648,084 |
| 2022-12-14 | 4.090 | 4.230 | 4.080 | 4.200 | 4.200 | 18,366,103 |
| 2022-12-13 | 4.040 | 4.180 | 4.030 | 4.120 | 4.120 | 14,289,949 |
| 2022-12-12 | 4.080 | 4.130 | 4.000 | 4.060 | 4.060 | 15,911,144 |
| 2022-12-09 | 4.270 | 4.270 | 4.110 | 4.120 | 4.120 | 20,607,100 |
| 2022-12-08 | 4.340 | 4.370 | 4.180 | 4.240 | 4.240 | 21,110,900 |
| 2022-12-07 | 4.210 | 4.420 | 4.160 | 4.340 | 4.340 | 34,516,500 |
| 2022-12-06 | 4.170 | 4.240 | 4.110 | 4.210 | 4.210 | 17,481,802 |
| 2022-12-05 | 4.230 | 4.300 | 4.150 | 4.180 | 4.180 | 22,525,000 |
| 2022-12-02 | 4.140 | 4.320 | 4.100 | 4.180 | 4.180 | 28,235,926 |
| 2022-12-01 | 4.160 | 4.350 | 4.110 | 4.170 | 4.170 | 35,180,584 |
| 2022-11-30 | 4.100 | 4.150 | 4.050 | 4.070 | 4.070 | 21,961,500 |
| 2022-11-29 | 4.060 | 4.190 | 4.020 | 4.090 | 4.090 | 37,368,758 |
| 2022-11-28 | 3.970 | 4.290 | 3.900 | 4.080 | 4.080 | 46,537,868 |
| 2022-11-25 | 4.750 | 4.920 | 4.050 | 4.200 | 4.200 | 106,421,018 |
| 2022-11-24 | 4.220 | 4.620 | 4.130 | 4.470 | 4.470 | 59,153,421 |
| 2022-11-23 | 4.020 | 4.300 | 3.750 | 4.200 | 4.200 | 68,734,003 |
| 2022-11-22 | 4.550 | 4.550 | 4.050 | 4.050 | 4.050 | 54,663,651 |
| 2022-11-21 | 4.760 | 4.760 | 4.460 | 4.500 | 4.500 | 29,242,945 |
| 2022-11-18 | 4.600 | 4.810 | 4.580 | 4.720 | 4.720 | 23,230,289 |
| 2022-11-17 | 4.650 | 4.700 | 4.550 | 4.620 | 4.620 | 19,567,600 |
| 2022-11-16 | 4.480 | 4.630 | 4.470 | 4.580 | 4.580 | 16,778,200 |
| 2022-11-15 | 4.520 | 4.570 | 4.450 | 4.480 | 4.480 | 14,056,900 |
| 2022-11-14 | 4.610 | 4.760 | 4.450 | 4.470 | 4.470 | 24,506,900 |
| 2022-11-11 | 4.530 | 4.750 | 4.520 | 4.630 | 4.630 | 25,651,369 |
| 2022-11-10 | 4.480 | 4.520 | 4.450 | 4.480 | 4.480 | 15,419,607 |
| 2022-11-09 | 4.440 | 4.560 | 4.440 | 4.480 | 4.480 | 17,935,849 |
| 2022-11-08 | 4.500 | 4.540 | 4.410 | 4.450 | 4.450 | 19,984,500 |
| 2022-11-07 | 4.390 | 4.550 | 4.330 | 4.500 | 4.500 | 30,088,140 |
| 2022-11-04 | 4.250 | 4.470 | 4.220 | 4.370 | 4.370 | 39,521,000 |
| 2022-11-03 | 4.090 | 4.520 | 4.060 | 4.420 | 4.420 | 56,531,001 |
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.