QingCloud Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	40.790	43.000	40.350	42.880	42.880	1,264,846
2024-01-24	41.210	41.550	39.200	40.990	40.990	1,130,138
2024-01-23	40.660	41.650	40.020	41.000	41.000	1,081,112
2024-01-22	43.930	44.280	40.400	40.700	40.700	1,173,928
2024-01-19	45.010	45.730	43.520	43.570	43.570	1,090,329
2024-01-18	44.220	45.660	44.060	45.550	45.550	1,179,548
2024-01-17	46.150	46.930	44.660	44.740	44.740	792,067
2024-01-16	46.500	46.500	45.460	46.160	46.160	895,350
2024-01-15	46.900	46.900	46.900	46.900	46.900	0
2024-01-12	49.130	49.260	46.880	46.900	46.900	1,031,408
2024-01-11	46.890	49.300	46.010	48.990	48.990	1,597,705
2024-01-10	47.770	47.770	45.810	46.180	46.180	1,238,609
2024-01-09	48.490	49.480	47.200	47.810	47.810	1,121,741
2024-01-08	49.290	49.590	47.340	47.450	47.450	957,484
2024-01-05	51.500	51.530	48.880	49.180	49.180	1,286,101
2024-01-04	51.890	53.080	51.100	51.180	51.180	1,701,356
2024-01-03	52.880	54.150	51.500	52.180	52.180	2,807,045
2024-01-02	51.990	51.990	50.210	50.340	50.340	972,037
2023-12-29	49.890	51.860	49.890	51.790	51.790	1,318,182
2023-12-28	49.580	50.680	48.250	50.080	50.080	1,337,744
2023-12-27	49.460	50.970	49.460	49.910	49.910	1,316,694
2023-12-26	49.900	49.980	48.030	48.600	48.600	877,045
2023-12-25	49.360	50.420	49.010	49.550	49.550	706,655
2023-12-22	51.490	51.590	49.290	49.700	49.700	1,338,281
2023-12-21	50.530	52.400	50.400	51.570	51.570	1,066,947
2023-12-20	52.800	53.500	50.700	50.850	50.850	1,095,105
2023-12-19	51.590	52.890	51.010	52.500	52.500	1,037,170
2023-12-18	52.400	53.350	51.030	51.740	51.740	1,020,090
2023-12-15	53.290	53.780	52.230	52.440	52.440	788,729
2023-12-14	54.390	54.880	52.930	53.290	53.290	1,298,530
2023-12-13	55.000	55.170	53.620	53.700	53.700	1,332,201
2023-12-12	55.590	55.590	54.500	55.250	55.250	1,579,328
2023-12-11	54.990	56.400	53.370	55.590	55.590	2,696,824
2023-12-08	53.700	56.150	53.400	55.100	55.100	2,893,585
2023-12-07	52.070	55.000	52.050	53.510	53.510	2,327,947
2023-12-06	52.050	52.950	51.640	52.110	52.110	1,927,822
2023-12-05	55.630	56.070	52.480	52.590	52.590	2,365,847
2023-12-04	55.900	57.370	55.230	55.300	55.300	2,559,596
2023-12-01	54.310	56.360	53.510	55.900	55.900	2,580,306
2023-11-30	53.230	54.580	52.620	54.310	54.310	1,922,773
2023-11-29	54.100	54.690	53.300	53.440	53.440	1,215,642
2023-11-28	54.490	55.470	53.330	54.120	54.120	1,713,199
2023-11-27	54.050	55.700	54.010	54.310	54.310	1,877,145
2023-11-24	58.200	58.670	54.810	54.980	54.980	3,233,969
2023-11-23	57.930	59.240	56.680	59.170	59.170	2,381,738
2023-11-22	59.000	60.700	58.080	58.500	58.500	2,756,785
2023-11-21	63.000	63.700	59.380	59.400	59.400	4,024,032
2023-11-20	63.460	65.440	62.260	63.060	63.060	4,409,397
2023-11-17	62.310	63.430	60.890	62.220	62.220	3,209,070
2023-11-16	63.750	65.770	61.370	62.700	62.700	3,818,858
2023-11-15	66.000	66.790	62.580	63.760	63.760	5,364,410
2023-11-14	58.400	66.780	57.740	65.870	65.870	7,191,427
2023-11-13	55.990	58.490	55.900	57.700	57.700	3,218,820
2023-11-10	57.960	58.990	55.690	56.300	56.300	4,303,274
2023-11-09	61.200	63.600	59.300	59.950	59.950	5,343,090
2023-11-08	65.000	67.000	59.300	60.600	60.600	6,907,749
2023-11-07	59.200	63.500	58.040	61.870	61.870	6,398,397
2023-11-06	54.800	59.740	54.220	58.980	58.980	6,376,552
2023-11-03	54.320	55.320	53.010	53.750	53.750	4,344,828
2023-11-02	57.270	60.330	53.800	54.990	54.990	5,653,070

← NewerPage 12 of 21 · 1,219 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.