QingCloud Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	57.000	62.860	55.230	57.780	57.780	7,190,611
2023-10-31	55.910	56.700	52.600	53.800	53.800	4,590,239
2023-10-30	49.220	59.700	49.100	57.640	57.640	5,838,915
2023-10-27	52.090	52.890	48.990	49.750	49.750	3,282,609
2023-10-26	51.410	56.020	51.410	52.560	52.560	3,204,369
2023-10-25	49.900	57.240	49.200	53.240	53.240	3,407,220
2023-10-24	47.980	49.790	46.990	48.710	48.710	1,062,945
2023-10-23	48.940	49.820	47.430	48.240	48.240	993,761
2023-10-20	50.090	50.420	48.500	48.790	48.790	872,938
2023-10-19	48.280	52.070	48.280	50.590	50.590	1,224,092
2023-10-18	50.960	51.590	48.510	49.950	49.950	1,989,598
2023-10-17	54.540	54.540	51.440	51.860	51.860	1,413,183
2023-10-16	56.000	56.000	53.200	53.950	53.950	1,793,901
2023-10-13	52.880	54.250	52.880	53.130	53.130	1,491,843
2023-10-12	56.400	56.400	53.000	53.200	53.200	2,309,855
2023-10-11	55.920	57.950	55.420	56.200	56.200	2,263,874
2023-10-10	56.530	58.600	55.750	55.920	55.920	2,389,540
2023-10-09	55.000	55.940	53.240	55.530	55.530	2,351,062
2023-09-28	54.930	57.490	53.230	55.870	55.870	2,493,627
2023-09-27	52.890	55.800	52.630	54.200	54.200	1,975,861
2023-09-26	52.950	54.660	52.490	53.680	53.680	1,561,154
2023-09-25	53.700	54.400	52.280	52.950	52.950	2,043,068
2023-09-22	54.270	55.240	53.120	54.830	54.830	2,775,466
2023-09-21	53.610	54.500	51.000	53.020	53.020	1,952,247
2023-09-20	54.300	56.600	53.290	54.290	54.290	2,313,067
2023-09-19	53.990	55.870	52.610	52.610	52.610	1,357,950
2023-09-18	54.880	55.260	52.590	53.400	53.400	1,453,067
2023-09-15	54.570	56.080	53.480	55.550	55.550	1,434,701
2023-09-14	55.210	55.490	53.600	54.120	54.120	1,148,928
2023-09-13	56.330	56.800	54.000	55.280	55.280	1,745,246
2023-09-12	57.100	59.400	56.160	56.910	56.910	2,102,464
2023-09-11	55.920	59.620	54.610	57.750	57.750	2,850,127
2023-09-08	56.220	57.390	53.990	56.110	56.110	2,810,738
2023-09-07	59.600	59.980	56.000	57.000	57.000	2,678,903
2023-09-06	59.090	60.500	56.990	58.000	58.000	3,313,884
2023-09-05	62.940	62.990	58.600	59.880	59.880	3,910,478
2023-09-04	61.000	65.330	58.880	63.200	63.200	5,907,107
2023-09-01	64.200	65.050	58.610	59.900	59.900	6,584,334
2023-08-31	66.000	69.180	62.080	64.950	64.950	7,848,999
2023-08-30	58.500	69.550	56.100	64.900	64.900	7,297,766
2023-08-29	49.000	59.890	48.990	58.500	58.500	6,177,748
2023-08-28	52.500	54.000	48.600	49.910	49.910	2,430,363
2023-08-25	51.250	52.980	48.550	48.850	48.850	2,891,601
2023-08-24	49.370	55.890	49.290	53.950	53.950	4,393,820
2023-08-23	50.810	51.000	48.320	48.320	48.320	1,977,776
2023-08-22	49.900	50.710	48.300	50.200	50.200	3,612,756
2023-08-21	46.140	50.430	45.550	49.240	49.240	4,623,261
2023-08-18	44.980	48.280	44.980	46.310	46.310	2,574,042
2023-08-17	43.000	44.970	42.800	44.500	44.500	980,474
2023-08-16	45.250	45.840	43.060	43.090	43.090	1,345,560
2023-08-15	45.080	46.280	44.450	45.150	45.150	1,330,453
2023-08-14	42.120	46.700	42.120	45.350	45.350	2,059,065
2023-08-11	44.100	44.600	42.780	42.780	42.780	760,878
2023-08-10	44.430	45.280	44.000	44.530	44.530	638,711
2023-08-09	45.360	46.050	44.500	44.500	44.500	685,401
2023-08-08	45.110	46.250	45.110	45.360	45.360	823,546
2023-08-07	45.300	45.910	44.880	45.350	45.350	951,230
2023-08-04	43.860	45.600	43.430	45.060	45.060	1,342,450
2023-08-03	43.010	44.300	42.950	43.430	43.430	911,250
2023-08-02	44.100	44.100	43.260	43.380	43.380	721,099

← NewerPage 13 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.