Cloud Live Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 2.800 | 2.880 | 2.770 | 2.860 | 2.860 | 9,729,400 |
| 2022-05-09 | 2.740 | 2.900 | 2.740 | 2.840 | 2.840 | 11,266,800 |
| 2022-05-06 | 2.840 | 2.850 | 2.750 | 2.780 | 2.780 | 11,019,700 |
| 2022-05-05 | 2.980 | 2.980 | 2.810 | 2.880 | 2.880 | 18,454,602 |
| 2022-04-29 | 2.670 | 2.920 | 2.660 | 2.920 | 2.920 | 13,274,500 |
| 2022-04-28 | 2.750 | 2.750 | 2.610 | 2.650 | 2.650 | 11,640,000 |
| 2022-04-27 | 2.700 | 2.750 | 2.610 | 2.740 | 2.740 | 16,353,800 |
| 2022-04-26 | 2.900 | 2.940 | 2.700 | 2.750 | 2.750 | 21,861,000 |
| 2022-04-25 | 3.070 | 3.100 | 2.890 | 2.890 | 2.890 | 20,629,230 |
| 2022-04-22 | 3.210 | 3.270 | 3.130 | 3.170 | 3.170 | 18,036,453 |
| 2022-04-21 | 3.390 | 3.410 | 3.250 | 3.270 | 3.270 | 27,291,178 |
| 2022-04-20 | 3.370 | 3.460 | 3.320 | 3.430 | 3.430 | 26,951,300 |
| 2022-04-19 | 3.330 | 3.430 | 3.300 | 3.370 | 3.370 | 17,861,788 |
| 2022-04-18 | 3.370 | 3.480 | 3.340 | 3.380 | 3.380 | 20,122,488 |
| 2022-04-15 | 3.590 | 3.600 | 3.420 | 3.430 | 3.430 | 41,977,707 |
| 2022-04-14 | 3.450 | 3.720 | 3.430 | 3.650 | 3.650 | 57,674,691 |
| 2022-04-13 | 3.770 | 3.940 | 3.590 | 3.600 | 3.600 | 90,995,105 |
| 2022-04-12 | 3.440 | 3.600 | 3.400 | 3.600 | 3.600 | 22,764,799 |
| 2022-04-11 | 3.350 | 3.430 | 3.240 | 3.270 | 3.270 | 36,482,220 |
| 2022-04-08 | 3.340 | 3.600 | 3.340 | 3.440 | 3.440 | 56,951,040 |
| 2022-04-07 | 3.540 | 3.620 | 3.380 | 3.420 | 3.420 | 75,639,046 |
| 2022-04-06 | 4.180 | 4.200 | 3.760 | 3.760 | 3.760 | 124,506,915 |
| 2022-04-01 | 3.810 | 4.180 | 3.700 | 4.180 | 4.180 | 91,096,950 |
| 2022-03-31 | 3.400 | 3.800 | 3.370 | 3.800 | 3.800 | 65,093,663 |
| 2022-03-30 | 3.380 | 3.450 | 3.310 | 3.450 | 3.450 | 32,377,041 |
| 2022-03-29 | 3.520 | 3.600 | 3.360 | 3.400 | 3.400 | 58,394,237 |
| 2022-03-28 | 3.050 | 3.390 | 3.050 | 3.390 | 3.390 | 19,926,490 |
| 2022-03-25 | 3.000 | 3.140 | 2.980 | 3.080 | 3.080 | 10,623,123 |
| 2022-03-24 | 3.030 | 3.070 | 3.000 | 3.000 | 3.000 | 4,998,820 |
| 2022-03-23 | 3.130 | 3.130 | 3.040 | 3.060 | 3.060 | 5,307,500 |
| 2022-03-22 | 3.090 | 3.150 | 3.040 | 3.110 | 3.110 | 8,686,800 |
| 2022-03-21 | 3.100 | 3.110 | 3.040 | 3.080 | 3.080 | 7,323,100 |
| 2022-03-18 | 3.050 | 3.120 | 3.030 | 3.100 | 3.100 | 10,614,000 |
| 2022-03-17 | 3.070 | 3.080 | 2.990 | 3.080 | 3.080 | 10,378,600 |
| 2022-03-16 | 2.880 | 3.060 | 2.850 | 3.030 | 3.030 | 14,735,700 |
| 2022-03-15 | 2.940 | 3.000 | 2.830 | 2.830 | 2.830 | 10,478,800 |
| 2022-03-14 | 2.970 | 3.010 | 2.930 | 2.950 | 2.950 | 6,684,002 |
| 2022-03-11 | 2.920 | 2.980 | 2.850 | 2.960 | 2.960 | 6,862,202 |
| 2022-03-10 | 2.900 | 2.950 | 2.880 | 2.910 | 2.910 | 5,262,000 |
| 2022-03-09 | 2.880 | 2.920 | 2.730 | 2.840 | 2.840 | 7,789,745 |
| 2022-03-08 | 2.990 | 3.000 | 2.890 | 2.900 | 2.900 | 6,517,300 |
| 2022-03-07 | 2.940 | 3.020 | 2.940 | 2.990 | 2.990 | 5,285,300 |
| 2022-03-04 | 3.040 | 3.040 | 2.960 | 2.970 | 2.970 | 5,376,800 |
| 2022-03-03 | 3.030 | 3.060 | 3.000 | 3.020 | 3.020 | 4,688,602 |
| 2022-03-02 | 2.960 | 3.060 | 2.950 | 3.020 | 3.020 | 7,139,200 |
| 2022-03-01 | 2.960 | 3.010 | 2.940 | 2.970 | 2.970 | 5,689,101 |
| 2022-02-28 | 2.990 | 3.010 | 2.920 | 2.980 | 2.980 | 4,889,100 |
| 2022-02-25 | 2.980 | 3.040 | 2.960 | 2.990 | 2.990 | 6,397,600 |
| 2022-02-24 | 3.050 | 3.080 | 2.920 | 2.950 | 2.950 | 10,203,900 |
| 2022-02-23 | 3.100 | 3.100 | 3.030 | 3.040 | 3.040 | 7,996,100 |
| 2022-02-22 | 3.180 | 3.200 | 3.070 | 3.080 | 3.080 | 9,790,600 |
| 2022-02-21 | 3.150 | 3.250 | 3.130 | 3.210 | 3.210 | 8,607,767 |
| 2022-02-18 | 3.140 | 3.150 | 3.080 | 3.140 | 3.140 | 6,909,270 |
| 2022-02-17 | 3.120 | 3.190 | 3.110 | 3.140 | 3.140 | 8,026,905 |
| 2022-02-16 | 3.170 | 3.220 | 3.120 | 3.140 | 3.140 | 7,314,906 |
| 2022-02-15 | 3.220 | 3.240 | 3.160 | 3.180 | 3.180 | 7,160,500 |
| 2022-02-14 | 3.270 | 3.330 | 3.160 | 3.240 | 3.240 | 10,215,000 |
| 2022-02-11 | 3.270 | 3.290 | 3.190 | 3.270 | 3.270 | 8,576,841 |
| 2022-02-10 | 3.300 | 3.330 | 3.240 | 3.270 | 3.270 | 8,004,600 |
| 2022-02-09 | 3.320 | 3.340 | 3.240 | 3.300 | 3.300 | 8,341,500 |
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.