QingCloud Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	27.300	27.470	26.720	26.800	26.800	520,531
2024-07-26	26.870	27.530	26.870	27.160	27.160	509,019
2024-07-25	26.720	27.490	26.260	26.900	26.900	452,598
2024-07-24	27.680	27.940	26.530	26.770	26.770	600,010
2024-07-23	28.410	28.900	27.580	27.690	27.690	398,227
2024-07-22	27.780	28.860	27.780	28.520	28.520	577,042
2024-07-19	27.480	28.350	27.210	27.770	27.770	560,114
2024-07-18	27.900	27.980	27.010	27.540	27.540	622,736
2024-07-17	28.450	29.250	28.020	28.060	28.060	442,312
2024-07-16	28.080	28.870	27.740	28.660	28.660	412,964
2024-07-15	29.250	29.330	28.200	28.280	28.280	491,433
2024-07-12	29.740	29.920	29.000	29.250	29.250	467,623
2024-07-11	29.210	29.750	28.880	29.640	29.640	655,474
2024-07-10	28.520	29.060	28.220	28.410	28.410	489,465
2024-07-09	28.010	28.790	27.400	28.700	28.700	707,530
2024-07-08	29.100	29.800	28.000	28.020	28.020	437,037
2024-07-05	28.800	28.800	28.800	28.800	28.800	0
2024-07-04	29.940	30.060	28.700	28.800	28.800	638,220
2024-07-03	30.300	30.560	29.330	29.500	29.500	488,953
2024-07-02	29.510	30.770	29.400	30.300	30.300	748,811
2024-07-01	29.930	30.270	28.810	29.510	29.510	676,223
2024-06-28	30.440	31.020	29.800	29.910	29.910	747,259
2024-06-27	31.570	32.200	30.300	30.570	30.570	1,022,748
2024-06-26	28.780	31.480	28.510	31.470	31.470	873,878
2024-06-25	29.740	30.230	28.700	28.930	28.930	663,329
2024-06-24	31.080	31.430	29.680	29.740	29.740	764,855
2024-06-21	31.800	31.970	31.040	31.480	31.480	652,982
2024-06-20	32.080	33.150	31.800	32.130	32.130	910,503
2024-06-19	32.630	33.090	32.000	32.080	32.080	462,268
2024-06-18	31.430	32.650	31.300	32.450	32.450	707,473
2024-06-17	31.500	32.280	31.070	31.660	31.660	517,933
2024-06-14	31.940	32.560	31.660	32.150	32.150	497,955
2024-06-13	31.650	32.800	31.260	32.050	32.050	769,360
2024-06-12	31.460	31.950	31.000	31.330	31.330	640,727
2024-06-11	29.920	31.140	28.980	31.030	31.030	778,191
2024-06-07	29.910	30.970	29.660	29.900	29.900	860,145
2024-06-06	31.750	32.300	29.690	30.220	30.220	1,033,592
2024-06-05	32.120	32.550	31.400	31.590	31.590	1,016,570
2024-06-04	36.460	36.500	32.060	32.360	32.360	1,221,868
2024-06-03	35.500	36.050	34.050	34.500	34.500	598,745
2024-05-31	34.540	35.350	34.000	35.100	35.100	597,391
2024-05-30	33.300	35.280	32.560	34.500	34.500	749,114
2024-05-29	34.350	35.300	33.250	33.450	33.450	774,880
2024-05-28	35.290	35.700	34.130	34.260	34.260	468,406
2024-05-27	35.690	36.020	34.410	35.380	35.380	717,730
2024-05-24	37.400	37.580	35.010	35.120	35.120	1,091,737
2024-05-23	39.000	39.000	36.920	37.030	37.030	738,535
2024-05-22	38.050	38.180	37.260	37.770	37.770	356,549
2024-05-21	37.550	38.390	37.550	37.670	37.670	406,668
2024-05-20	37.780	38.800	37.310	37.890	37.890	619,470
2024-05-17	36.810	38.420	36.600	38.200	38.200	784,695
2024-05-16	36.430	37.400	36.420	36.800	36.800	513,576
2024-05-15	37.300	37.500	36.300	36.300	36.300	458,401
2024-05-14	37.080	37.830	36.750	37.310	37.310	614,729
2024-05-13	37.080	37.930	36.010	36.610	36.610	719,633
2024-05-10	38.420	38.940	37.220	37.600	37.600	620,210
2024-05-09	37.750	38.870	37.510	38.360	38.360	565,312
2024-05-08	37.960	38.650	37.600	37.750	37.750	684,902
2024-05-07	38.840	39.470	38.100	38.270	38.270	955,056
2024-05-06	38.700	40.690	38.700	39.200	39.200	1,155,624

← NewerPage 10 of 21 · 1,212 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.