Cloud Live Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 3.220 | 3.320 | 3.130 | 3.170 | 3.170 | 13,524,902 |
| 2022-08-02 | 3.360 | 3.370 | 3.200 | 3.240 | 3.240 | 23,505,427 |
| 2022-08-01 | 3.370 | 3.430 | 3.350 | 3.390 | 3.390 | 19,501,881 |
| 2022-07-29 | 3.380 | 3.430 | 3.320 | 3.360 | 3.360 | 24,389,781 |
| 2022-07-28 | 3.380 | 3.460 | 3.320 | 3.350 | 3.350 | 38,660,208 |
| 2022-07-27 | 3.420 | 3.590 | 3.300 | 3.390 | 3.390 | 65,969,136 |
| 2022-07-26 | 3.130 | 3.410 | 3.110 | 3.410 | 3.410 | 59,080,797 |
| 2022-07-25 | 3.130 | 3.150 | 3.070 | 3.100 | 3.100 | 5,374,900 |
| 2022-07-22 | 3.180 | 3.210 | 3.110 | 3.140 | 3.140 | 7,515,200 |
| 2022-07-21 | 3.180 | 3.230 | 3.160 | 3.170 | 3.170 | 7,988,262 |
| 2022-07-20 | 3.150 | 3.210 | 3.150 | 3.180 | 3.180 | 9,200,901 |
| 2022-07-19 | 3.140 | 3.170 | 3.100 | 3.140 | 3.140 | 6,958,709 |
| 2022-07-18 | 3.060 | 3.130 | 3.060 | 3.100 | 3.100 | 8,728,100 |
| 2022-07-15 | 3.030 | 3.240 | 3.010 | 3.080 | 3.080 | 13,659,446 |
| 2022-07-14 | 3.130 | 3.140 | 3.060 | 3.070 | 3.070 | 9,162,579 |
| 2022-07-13 | 3.120 | 3.160 | 3.110 | 3.150 | 3.150 | 6,185,401 |
| 2022-07-12 | 3.150 | 3.200 | 3.100 | 3.120 | 3.120 | 8,642,700 |
| 2022-07-11 | 3.170 | 3.210 | 3.100 | 3.180 | 3.180 | 11,175,729 |
| 2022-07-08 | 3.200 | 3.300 | 3.150 | 3.160 | 3.160 | 16,008,229 |
| 2022-07-07 | 3.090 | 3.200 | 3.090 | 3.170 | 3.170 | 13,617,429 |
| 2022-07-06 | 3.190 | 3.200 | 3.090 | 3.100 | 3.100 | 12,994,700 |
| 2022-07-05 | 3.300 | 3.310 | 3.170 | 3.210 | 3.210 | 21,204,303 |
| 2022-07-04 | 3.390 | 3.550 | 3.260 | 3.310 | 3.310 | 35,265,728 |
| 2022-07-01 | 3.540 | 3.580 | 3.320 | 3.340 | 3.340 | 49,796,934 |
| 2022-06-30 | 3.350 | 3.530 | 3.280 | 3.530 | 3.530 | 20,158,000 |
| 2022-06-29 | 3.280 | 3.370 | 3.200 | 3.210 | 3.210 | 24,280,132 |
| 2022-06-28 | 3.190 | 3.380 | 3.150 | 3.300 | 3.300 | 30,476,136 |
| 2022-06-27 | 3.100 | 3.230 | 3.070 | 3.150 | 3.150 | 17,579,740 |
| 2022-06-24 | 3.040 | 3.100 | 3.010 | 3.080 | 3.080 | 11,772,802 |
| 2022-06-23 | 3.030 | 3.050 | 2.980 | 3.030 | 3.030 | 7,275,600 |
| 2022-06-22 | 3.080 | 3.100 | 3.000 | 3.020 | 3.020 | 7,004,400 |
| 2022-06-21 | 3.100 | 3.140 | 3.040 | 3.060 | 3.060 | 8,781,000 |
| 2022-06-20 | 3.120 | 3.160 | 3.080 | 3.100 | 3.100 | 9,321,700 |
| 2022-06-17 | 3.180 | 3.230 | 3.110 | 3.140 | 3.140 | 13,287,500 |
| 2022-06-16 | 3.060 | 3.230 | 3.030 | 3.160 | 3.160 | 18,735,700 |
| 2022-06-15 | 3.100 | 3.110 | 3.040 | 3.050 | 3.050 | 8,594,500 |
| 2022-06-14 | 3.050 | 3.130 | 3.000 | 3.080 | 3.080 | 13,155,110 |
| 2022-06-13 | 3.000 | 3.070 | 3.000 | 3.040 | 3.040 | 7,825,700 |
| 2022-06-10 | 2.930 | 3.060 | 2.920 | 3.020 | 3.020 | 8,720,800 |
| 2022-06-09 | 3.030 | 3.030 | 2.940 | 2.960 | 2.960 | 7,001,900 |
| 2022-06-08 | 3.040 | 3.080 | 2.960 | 3.030 | 3.030 | 8,715,800 |
| 2022-06-07 | 3.040 | 3.060 | 2.990 | 3.020 | 3.020 | 7,319,300 |
| 2022-06-06 | 3.010 | 3.070 | 2.960 | 3.070 | 3.070 | 12,867,800 |
| 2022-06-02 | 3.020 | 3.070 | 2.970 | 3.010 | 3.010 | 8,730,346 |
| 2022-06-01 | 3.100 | 3.130 | 3.030 | 3.050 | 3.050 | 10,268,802 |
| 2022-05-31 | 3.030 | 3.130 | 2.990 | 3.100 | 3.100 | 18,275,445 |
| 2022-05-30 | 2.940 | 3.050 | 2.900 | 3.030 | 3.030 | 18,188,739 |
| 2022-05-27 | 2.910 | 2.930 | 2.860 | 2.880 | 2.880 | 6,277,000 |
| 2022-05-26 | 2.930 | 2.950 | 2.890 | 2.910 | 2.910 | 6,728,600 |
| 2022-05-25 | 2.850 | 2.910 | 2.850 | 2.890 | 2.890 | 7,637,845 |
| 2022-05-24 | 3.000 | 3.010 | 2.840 | 2.840 | 2.840 | 11,450,600 |
| 2022-05-23 | 2.990 | 3.060 | 2.960 | 3.010 | 3.010 | 8,274,800 |
| 2022-05-20 | 3.000 | 3.080 | 2.980 | 2.990 | 2.990 | 15,603,102 |
| 2022-05-19 | 2.880 | 3.120 | 2.860 | 3.010 | 3.010 | 19,922,200 |
| 2022-05-18 | 2.860 | 2.970 | 2.860 | 2.930 | 2.930 | 13,851,100 |
| 2022-05-17 | 2.940 | 2.940 | 2.830 | 2.860 | 2.860 | 8,416,144 |
| 2022-05-16 | 2.890 | 2.970 | 2.850 | 2.920 | 2.920 | 12,398,700 |
| 2022-05-13 | 2.850 | 2.880 | 2.780 | 2.870 | 2.870 | 9,290,800 |
| 2022-05-12 | 2.770 | 2.890 | 2.770 | 2.850 | 2.850 | 10,799,599 |
| 2022-05-11 | 2.860 | 2.980 | 2.800 | 2.800 | 2.800 | 14,533,299 |
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.