QingCloud Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	44.550	44.550	43.400	44.240	44.240	620,481
2023-07-31	44.490	44.820	43.600	44.250	44.250	495,292
2023-07-28	43.800	44.600	43.600	44.220	44.220	545,338
2023-07-27	44.010	44.660	43.800	43.910	43.910	601,408
2023-07-26	45.660	46.260	44.390	44.650	44.650	645,436
2023-07-25	45.830	46.400	45.330	45.860	45.860	917,205
2023-07-24	43.990	46.450	43.990	45.850	45.850	1,017,555
2023-07-21	44.250	44.970	43.770	44.060	44.060	770,261
2023-07-20	45.550	45.960	44.760	44.940	44.940	882,882
2023-07-19	47.800	48.190	46.000	46.200	46.200	1,183,218
2023-07-18	46.800	47.350	45.900	46.000	46.000	875,032
2023-07-17	46.830	48.230	46.710	47.200	47.200	1,070,269
2023-07-14	46.500	48.400	46.290	47.320	47.320	1,292,534
2023-07-13	45.750	46.750	45.110	46.280	46.280	1,301,481
2023-07-12	48.400	48.900	45.660	45.700	45.700	1,903,671
2023-07-11	47.780	49.350	46.820	48.840	48.840	1,243,564
2023-07-10	48.900	49.580	47.880	47.880	47.880	1,088,998
2023-07-07	51.480	51.690	48.440	49.180	49.180	1,899,574
2023-07-06	51.000	52.500	50.200	51.500	51.500	2,041,431
2023-07-05	52.000	53.100	50.500	51.000	51.000	3,366,134
2023-07-04	48.730	49.650	47.790	49.610	49.610	1,961,595
2023-07-03	48.840	48.840	45.880	48.600	48.600	2,579,209
2023-06-30	49.880	50.590	48.880	49.650	49.650	1,222,249
2023-06-29	50.550	50.750	49.300	50.070	50.070	1,374,534
2023-06-28	53.280	53.280	48.670	50.960	50.960	2,219,926
2023-06-27	53.600	54.490	52.680	53.360	53.360	1,543,693
2023-06-26	57.800	58.500	52.850	53.700	53.700	2,673,448
2023-06-21	61.510	61.600	58.010	58.580	58.580	2,253,226
2023-06-20	64.000	64.550	60.660	61.500	61.500	3,874,152
2023-06-19	62.710	65.880	62.200	65.390	65.390	4,706,168
2023-06-16	63.680	64.800	62.110	62.350	62.350	4,312,560
2023-06-15	68.610	69.200	63.000	63.660	63.660	5,589,537
2023-06-14	70.500	72.280	65.710	69.890	69.890	5,688,377
2023-06-13	60.800	72.850	60.500	68.800	68.800	8,159,702
2023-06-12	59.020	62.400	56.220	61.300	61.300	5,410,575
2023-06-09	61.120	66.270	58.340	58.360	58.360	6,002,902
2023-06-08	56.970	61.940	56.000	60.670	60.670	5,410,316
2023-06-07	53.610	58.780	52.200	56.900	56.900	4,266,365
2023-06-06	55.470	56.880	53.120	53.550	53.550	2,217,598
2023-06-05	54.000	56.580	53.000	55.490	55.490	2,380,431
2023-06-02	56.200	59.000	54.700	54.800	54.800	3,329,820
2023-06-01	53.730	57.520	52.670	55.940	55.940	3,718,095
2023-05-31	55.400	58.000	53.360	55.460	55.460	3,392,813
2023-05-30	53.800	53.890	51.630	53.770	53.770	2,109,933
2023-05-29	51.120	55.580	50.200	53.800	53.800	2,844,460
2023-05-26	49.270	53.350	49.270	51.510	51.510	2,000,767
2023-05-25	49.550	52.400	48.000	49.110	49.110	1,225,251
2023-05-24	49.000	50.010	48.680	49.250	49.250	652,130
2023-05-23	51.010	51.010	49.000	49.200	49.200	837,878
2023-05-22	51.970	51.980	49.200	50.500	50.500	1,265,638
2023-05-19	51.560	52.530	50.000	51.600	51.600	1,780,757
2023-05-18	49.460	52.200	48.600	51.410	51.410	2,072,461
2023-05-17	48.590	51.980	46.620	49.910	49.910	2,009,957
2023-05-16	50.100	50.100	46.510	47.550	47.550	1,758,900
2023-05-15	51.010	51.500	48.100	49.780	49.780	1,956,561
2023-05-12	52.920	52.920	50.100	50.100	50.100	2,688,234
2023-05-11	55.150	57.150	52.380	53.650	53.650	3,860,828
2023-05-10	49.010	59.720	48.810	54.870	54.870	4,594,191
2023-05-09	49.970	52.450	49.530	49.780	49.780	1,946,152
2023-05-08	51.000	51.940	49.000	49.900	49.900	1,956,406

← NewerPage 14 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.