Cloud Live Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.080 | 4.210 | 4.040 | 4.110 | 4.110 | 18,426,301 |
| 2022-11-01 | 3.850 | 4.080 | 3.850 | 4.070 | 4.070 | 16,644,800 |
| 2022-10-31 | 3.850 | 3.910 | 3.830 | 3.900 | 3.900 | 11,540,000 |
| 2022-10-28 | 4.040 | 4.080 | 3.810 | 3.860 | 3.860 | 15,898,800 |
| 2022-10-27 | 3.970 | 4.170 | 3.970 | 4.050 | 4.050 | 16,605,314 |
| 2022-10-26 | 3.880 | 4.110 | 3.880 | 4.060 | 4.060 | 16,611,414 |
| 2022-10-25 | 3.810 | 3.940 | 3.800 | 3.910 | 3.910 | 16,839,996 |
| 2022-10-24 | 3.940 | 4.010 | 3.770 | 3.830 | 3.830 | 23,365,381 |
| 2022-10-21 | 3.920 | 4.040 | 3.900 | 3.960 | 3.960 | 17,604,245 |
| 2022-10-20 | 4.120 | 4.120 | 3.880 | 3.960 | 3.960 | 31,682,043 |
| 2022-10-19 | 4.120 | 4.250 | 4.060 | 4.070 | 4.070 | 26,824,792 |
| 2022-10-18 | 4.100 | 4.220 | 4.090 | 4.100 | 4.100 | 19,025,300 |
| 2022-10-17 | 4.100 | 4.110 | 4.040 | 4.090 | 4.090 | 16,446,600 |
| 2022-10-14 | 4.080 | 4.210 | 4.080 | 4.100 | 4.100 | 20,061,000 |
| 2022-10-13 | 4.230 | 4.230 | 4.020 | 4.050 | 4.050 | 20,436,300 |
| 2022-10-12 | 4.210 | 4.220 | 4.000 | 4.170 | 4.170 | 23,312,910 |
| 2022-10-11 | 4.160 | 4.390 | 4.080 | 4.200 | 4.200 | 27,812,700 |
| 2022-10-10 | 4.650 | 4.660 | 4.180 | 4.180 | 4.180 | 33,005,300 |
| 2022-09-30 | 4.610 | 4.700 | 4.460 | 4.640 | 4.640 | 23,052,355 |
| 2022-09-29 | 4.660 | 4.760 | 4.540 | 4.650 | 4.650 | 25,362,911 |
| 2022-09-28 | 4.840 | 4.850 | 4.610 | 4.650 | 4.650 | 29,298,245 |
| 2022-09-27 | 4.780 | 4.990 | 4.680 | 4.840 | 4.840 | 38,536,690 |
| 2022-09-26 | 5.000 | 5.140 | 4.810 | 4.850 | 4.850 | 43,346,399 |
| 2022-09-23 | 4.920 | 5.190 | 4.810 | 5.080 | 5.080 | 49,201,523 |
| 2022-09-22 | 4.880 | 5.130 | 4.860 | 4.890 | 4.890 | 38,868,400 |
| 2022-09-21 | 4.770 | 4.990 | 4.710 | 4.900 | 4.900 | 43,162,900 |
| 2022-09-20 | 4.790 | 5.010 | 4.660 | 4.910 | 4.910 | 61,770,110 |
| 2022-09-19 | 4.750 | 4.890 | 4.610 | 4.640 | 4.640 | 58,228,803 |
| 2022-09-16 | 4.910 | 5.080 | 4.730 | 4.870 | 4.870 | 64,245,209 |
| 2022-09-15 | 5.000 | 5.370 | 4.840 | 4.910 | 4.910 | 126,604,983 |
| 2022-09-14 | 4.700 | 4.930 | 4.590 | 4.930 | 4.930 | 75,575,882 |
| 2022-09-13 | 4.230 | 4.590 | 4.160 | 4.480 | 4.480 | 77,130,504 |
| 2022-09-09 | 4.010 | 4.380 | 3.990 | 4.280 | 4.280 | 64,665,619 |
| 2022-09-08 | 3.980 | 4.380 | 3.930 | 4.090 | 4.090 | 46,210,996 |
| 2022-09-07 | 4.210 | 4.240 | 3.980 | 3.990 | 3.990 | 44,904,296 |
| 2022-09-06 | 4.300 | 4.350 | 4.160 | 4.260 | 4.260 | 38,853,424 |
| 2022-09-05 | 4.160 | 4.480 | 4.080 | 4.320 | 4.320 | 55,148,004 |
| 2022-09-02 | 4.110 | 4.350 | 4.030 | 4.190 | 4.190 | 54,660,902 |
| 2022-09-01 | 4.190 | 4.350 | 4.070 | 4.120 | 4.120 | 80,672,112 |
| 2022-08-31 | 4.000 | 4.490 | 3.920 | 4.310 | 4.310 | 112,554,739 |
| 2022-08-30 | 4.200 | 4.260 | 3.950 | 4.080 | 4.080 | 55,987,029 |
| 2022-08-29 | 3.830 | 4.390 | 3.650 | 4.160 | 4.160 | 106,614,737 |
| 2022-08-26 | 3.730 | 4.180 | 3.630 | 4.050 | 4.050 | 115,138,376 |
| 2022-08-25 | 4.010 | 4.310 | 3.810 | 4.010 | 4.010 | 133,311,158 |
| 2022-08-24 | 3.600 | 3.920 | 3.460 | 3.920 | 3.920 | 65,117,856 |
| 2022-08-23 | 3.360 | 3.720 | 3.330 | 3.560 | 3.560 | 58,816,857 |
| 2022-08-22 | 3.310 | 3.470 | 3.280 | 3.380 | 3.380 | 11,053,081 |
| 2022-08-19 | 3.350 | 3.460 | 3.330 | 3.330 | 3.330 | 14,222,000 |
| 2022-08-18 | 3.360 | 3.370 | 3.320 | 3.330 | 3.330 | 7,788,702 |
| 2022-08-17 | 3.420 | 3.430 | 3.340 | 3.370 | 3.370 | 9,970,700 |
| 2022-08-16 | 3.430 | 3.440 | 3.350 | 3.410 | 3.410 | 9,263,081 |
| 2022-08-15 | 3.450 | 3.470 | 3.400 | 3.420 | 3.420 | 11,371,910 |
| 2022-08-12 | 3.460 | 3.530 | 3.430 | 3.460 | 3.460 | 15,861,346 |
| 2022-08-11 | 3.450 | 3.520 | 3.400 | 3.470 | 3.470 | 16,434,200 |
| 2022-08-10 | 3.350 | 3.560 | 3.300 | 3.450 | 3.450 | 22,446,900 |
| 2022-08-09 | 3.340 | 3.420 | 3.330 | 3.370 | 3.370 | 11,231,000 |
| 2022-08-08 | 3.320 | 3.370 | 3.310 | 3.360 | 3.360 | 9,755,700 |
| 2022-08-05 | 3.340 | 3.400 | 3.270 | 3.350 | 3.350 | 15,510,100 |
| 2022-08-04 | 3.150 | 3.450 | 3.120 | 3.350 | 3.350 | 22,156,602 |
| 2022-08-03 | 3.220 | 3.320 | 3.130 | 3.170 | 3.170 | 13,524,902 |
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.