QingCloud Technologies Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 37.490 | 38.660 | 37.490 | 38.250 | 38.250 | 1,328,692 |
| 2024-04-29 | 35.210 | 38.080 | 35.210 | 37.550 | 37.550 | 1,679,975 |
| 2024-04-26 | 34.540 | 35.190 | 34.120 | 35.140 | 35.140 | 1,679,720 |
| 2024-04-25 | 33.800 | 35.270 | 33.300 | 33.350 | 33.350 | 1,898,718 |
| 2024-04-24 | 31.470 | 33.620 | 31.470 | 33.550 | 33.550 | 1,384,664 |
| 2024-04-23 | 31.000 | 31.790 | 30.680 | 31.520 | 31.520 | 1,051,130 |
| 2024-04-22 | 30.610 | 31.780 | 29.250 | 31.000 | 31.000 | 1,304,894 |
| 2024-04-19 | 31.700 | 33.200 | 31.200 | 32.000 | 32.000 | 2,115,134 |
| 2024-04-18 | 30.980 | 31.360 | 29.950 | 30.230 | 30.230 | 1,114,265 |
| 2024-04-17 | 28.990 | 30.700 | 28.490 | 30.700 | 30.700 | 1,283,432 |
| 2024-04-16 | 30.600 | 30.600 | 27.880 | 27.880 | 27.880 | 1,531,239 |
| 2024-04-15 | 33.740 | 34.430 | 30.430 | 30.810 | 30.810 | 1,261,776 |
| 2024-04-12 | 35.130 | 35.620 | 34.040 | 34.290 | 34.290 | 528,090 |
| 2024-04-11 | 34.440 | 35.460 | 34.100 | 34.780 | 34.780 | 491,002 |
| 2024-04-10 | 36.040 | 36.050 | 34.170 | 34.600 | 34.600 | 724,898 |
| 2024-04-09 | 36.290 | 36.680 | 35.580 | 36.050 | 36.050 | 592,077 |
| 2024-04-08 | 36.980 | 37.000 | 35.920 | 36.170 | 36.170 | 679,063 |
| 2024-04-03 | 38.200 | 38.340 | 36.500 | 37.190 | 37.190 | 1,045,390 |
| 2024-04-02 | 39.850 | 39.900 | 38.280 | 38.590 | 38.590 | 961,688 |
| 2024-04-01 | 39.530 | 40.060 | 39.110 | 39.850 | 39.850 | 1,020,208 |
| 2024-03-29 | 39.330 | 39.790 | 38.500 | 39.090 | 39.090 | 703,703 |
| 2024-03-28 | 38.010 | 39.990 | 37.990 | 39.530 | 39.530 | 1,738,512 |
| 2024-03-27 | 41.480 | 42.000 | 38.100 | 38.180 | 38.180 | 2,138,626 |
| 2024-03-26 | 43.950 | 44.360 | 41.200 | 41.700 | 41.700 | 2,574,805 |
| 2024-03-25 | 44.840 | 47.560 | 42.500 | 44.410 | 44.410 | 5,083,668 |
| 2024-03-22 | 43.160 | 47.100 | 41.610 | 45.030 | 45.030 | 5,198,007 |
| 2024-03-21 | 42.200 | 43.800 | 41.700 | 43.410 | 43.410 | 3,292,802 |
| 2024-03-20 | 40.300 | 42.030 | 40.090 | 41.650 | 41.650 | 2,017,832 |
| 2024-03-19 | 40.500 | 41.000 | 40.040 | 40.290 | 40.290 | 1,193,904 |
| 2024-03-18 | 40.180 | 40.900 | 39.250 | 40.600 | 40.600 | 1,553,423 |
| 2024-03-15 | 38.800 | 39.900 | 38.180 | 39.730 | 39.730 | 1,428,396 |
| 2024-03-14 | 38.820 | 39.900 | 37.890 | 39.010 | 39.010 | 1,514,299 |
| 2024-03-13 | 39.470 | 40.290 | 39.000 | 39.530 | 39.530 | 2,040,011 |
| 2024-03-12 | 40.000 | 42.420 | 38.610 | 39.390 | 39.390 | 2,841,406 |
| 2024-03-11 | 36.250 | 37.940 | 36.090 | 37.930 | 37.930 | 1,247,226 |
| 2024-03-08 | 36.750 | 38.000 | 36.190 | 37.300 | 37.300 | 1,405,604 |
| 2024-03-07 | 37.860 | 38.150 | 36.420 | 36.600 | 36.600 | 1,606,591 |
| 2024-03-06 | 38.210 | 38.570 | 36.650 | 37.930 | 37.930 | 1,565,234 |
| 2024-03-05 | 39.080 | 39.750 | 37.500 | 38.120 | 38.120 | 2,289,568 |
| 2024-03-04 | 39.210 | 40.090 | 37.780 | 39.600 | 39.600 | 2,312,876 |
| 2024-03-01 | 37.750 | 40.110 | 37.610 | 39.180 | 39.180 | 2,533,442 |
| 2024-02-29 | 35.440 | 37.710 | 35.040 | 37.680 | 37.680 | 2,339,128 |
| 2024-02-28 | 40.380 | 42.800 | 35.300 | 35.670 | 35.670 | 3,798,460 |
| 2024-02-27 | 38.420 | 40.590 | 37.200 | 40.500 | 40.500 | 2,978,736 |
| 2024-02-26 | 37.450 | 39.740 | 37.390 | 38.410 | 38.410 | 3,039,972 |
| 2024-02-23 | 37.000 | 37.980 | 35.800 | 37.490 | 37.490 | 2,812,138 |
| 2024-02-22 | 34.130 | 37.000 | 34.120 | 35.720 | 35.720 | 2,502,581 |
| 2024-02-21 | 32.500 | 34.900 | 31.800 | 33.300 | 33.300 | 2,264,636 |
| 2024-02-20 | 32.500 | 33.500 | 31.570 | 32.860 | 32.860 | 2,022,804 |
| 2024-02-19 | 31.000 | 33.600 | 31.000 | 32.690 | 32.690 | 2,504,377 |
| 2024-02-08 | 25.560 | 29.980 | 25.560 | 29.750 | 29.750 | 2,463,118 |
| 2024-02-07 | 27.800 | 28.200 | 25.740 | 26.160 | 26.160 | 2,074,992 |
| 2024-02-06 | 27.050 | 28.900 | 24.100 | 27.670 | 27.670 | 2,219,792 |
| 2024-02-05 | 32.480 | 32.480 | 26.600 | 27.050 | 27.050 | 2,439,667 |
| 2024-02-02 | 35.830 | 36.650 | 31.430 | 32.860 | 32.860 | 1,579,358 |
| 2024-02-01 | 35.500 | 36.600 | 34.300 | 35.570 | 35.570 | 1,244,190 |
| 2024-01-31 | 38.500 | 39.000 | 35.670 | 35.680 | 35.680 | 1,256,522 |
| 2024-01-30 | 39.940 | 40.340 | 38.000 | 38.300 | 38.300 | 865,528 |
| 2024-01-29 | 42.800 | 42.960 | 39.690 | 39.690 | 39.690 | 1,062,766 |
| 2024-01-26 | 42.490 | 43.300 | 41.710 | 42.160 | 42.160 | 1,003,455 |
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.