Cloud Live Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	3.150	3.320	3.110	3.300	3.300	15,833,100
2022-02-07	2.980	3.190	2.950	3.120	3.120	13,272,549
2022-01-28	2.780	2.980	2.780	2.930	2.930	10,248,900
2022-01-27	2.870	2.900	2.790	2.800	2.800	12,698,600
2022-01-26	2.990	3.070	2.900	2.930	2.930	10,368,401
2022-01-25	3.080	3.090	2.930	2.930	2.930	9,233,302
2022-01-24	3.150	3.150	3.030	3.070	3.070	7,194,800
2022-01-21	3.150	3.210	3.120	3.140	3.140	8,124,704
2022-01-20	3.290	3.310	3.120	3.140	3.140	11,231,358
2022-01-19	3.190	3.400	3.150	3.270	3.270	17,512,406
2022-01-18	3.330	3.370	3.150	3.170	3.170	19,430,907
2022-01-17	3.400	3.480	3.300	3.340	3.340	15,324,502
2022-01-14	3.570	3.690	3.370	3.370	3.370	26,638,572
2022-01-13	3.410	3.640	3.400	3.600	3.600	27,094,286
2022-01-12	3.330	3.450	3.310	3.420	3.420	10,568,800
2022-01-11	3.410	3.420	3.290	3.320	3.320	12,367,843
2022-01-10	3.430	3.530	3.390	3.400	3.400	11,852,800
2022-01-07	3.570	3.700	3.460	3.480	3.480	22,140,822
2022-01-06	3.420	3.590	3.380	3.590	3.590	19,957,089
2022-01-05	3.440	3.480	3.370	3.410	3.410	14,055,001
2022-01-04	3.310	3.470	3.240	3.430	3.430	17,006,904
2021-12-31	3.180	3.390	3.150	3.300	3.300	16,758,715
2021-12-30	3.090	3.240	3.070	3.180	3.180	10,656,213
2021-12-29	3.160	3.190	3.080	3.090	3.090	6,758,100
2021-12-28	3.120	3.220	3.080	3.150	3.150	8,155,205
2021-12-27	3.130	3.160	3.010	3.100	3.100	7,211,700
2021-12-24	3.200	3.220	3.100	3.120	3.120	10,473,301
2021-12-23	3.220	3.370	3.180	3.180	3.180	15,438,700
2021-12-22	3.240	3.310	3.230	3.250	3.250	8,878,200
2021-12-21	3.180	3.320	3.170	3.250	3.250	13,210,102
2021-12-20	3.180	3.250	3.140	3.140	3.140	11,803,408
2021-12-17	3.300	3.300	3.180	3.230	3.230	11,859,980
2021-12-16	3.340	3.380	3.270	3.290	3.290	14,545,180
2021-12-15	3.190	3.430	3.180	3.350	3.350	22,960,104
2021-12-14	3.190	3.230	3.130	3.190	3.190	8,884,401
2021-12-13	3.170	3.210	3.130	3.190	3.190	9,058,400
2021-12-10	3.140	3.290	3.130	3.160	3.160	12,651,800
2021-12-09	3.150	3.210	3.130	3.140	3.140	12,777,808
2021-12-08	3.150	3.270	3.120	3.180	3.180	15,668,978
2021-12-07	3.180	3.230	3.110	3.150	3.150	18,095,807
2021-12-06	2.990	3.280	2.930	3.170	3.170	31,976,502
2021-12-03	3.010	3.060	2.940	3.000	3.000	17,063,110
2021-12-02	2.990	3.180	2.950	3.050	3.050	36,755,762
2021-12-01	2.750	2.990	2.710	2.990	2.990	22,760,835
2021-11-30	2.710	2.760	2.690	2.720	2.720	5,593,700
2021-11-29	2.670	2.760	2.670	2.710	2.710	5,237,000
2021-11-26	2.790	2.800	2.730	2.740	2.740	6,703,400
2021-11-25	2.850	2.850	2.790	2.790	2.790	4,888,900
2021-11-24	2.810	2.900	2.780	2.840	2.840	6,917,980
2021-11-23	2.810	2.820	2.770	2.800	2.800	4,430,905
2021-11-22	2.810	2.840	2.770	2.800	2.800	6,225,404
2021-11-19	2.850	2.910	2.790	2.810	2.810	9,385,789
2021-11-18	2.830	3.110	2.830	2.850	2.850	16,190,900
2021-11-17	2.900	2.900	2.820	2.830	2.830	9,290,289
2021-11-16	2.880	2.910	2.860	2.900	2.900	8,627,602
2021-11-15	2.880	2.930	2.850	2.900	2.900	13,278,300
2021-11-12	2.880	2.900	2.810	2.880	2.880	13,857,137
2021-11-11	2.790	2.980	2.770	2.900	2.900	32,286,842
2021-11-10	2.580	2.860	2.570	2.860	2.860	19,344,491
2021-11-09	2.630	2.640	2.570	2.600	2.600	6,789,500

← NewerPage 20 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.