QingCloud Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	49.600	53.300	49.140	51.030	51.030	2,576,726
2023-05-04	53.310	53.780	48.610	49.220	49.220	2,041,125
2023-04-28	51.050	54.000	51.000	52.840	52.840	1,654,552
2023-04-27	51.000	53.070	50.010	51.970	51.970	1,888,443
2023-04-26	53.000	55.650	50.500	51.380	51.380	2,820,160
2023-04-25	54.160	57.570	53.000	55.530	55.530	3,716,770
2023-04-24	59.600	61.910	53.510	54.430	54.430	4,220,100
2023-04-21	61.950	66.000	58.580	61.870	61.870	5,011,009
2023-04-20	57.730	62.010	57.500	60.420	60.420	3,463,938
2023-04-19	58.180	60.350	57.710	57.960	57.960	2,036,957
2023-04-18	57.820	59.590	57.620	58.680	58.680	1,431,086
2023-04-17	58.570	60.830	57.280	59.380	59.380	1,760,790
2023-04-14	59.010	60.180	57.000	58.580	58.580	2,177,222
2023-04-13	60.950	61.660	58.390	59.000	59.000	2,581,163
2023-04-12	64.000	64.000	60.580	61.520	61.520	2,550,620
2023-04-11	60.040	62.890	59.000	61.700	61.700	2,979,315
2023-04-10	64.000	64.340	59.960	59.970	59.970	3,662,387
2023-04-07	63.550	65.750	60.480	64.380	64.380	4,482,758
2023-04-06	69.400	70.990	61.310	63.780	63.780	6,257,877
2023-04-04	76.230	76.230	71.000	72.100	72.100	4,901,108
2023-04-03	67.500	78.290	64.800	77.520	77.520	6,125,797
2023-03-31	66.170	67.200	62.600	66.080	66.080	3,858,195
2023-03-30	69.000	70.640	63.360	65.620	65.620	5,203,130
2023-03-29	72.770	75.180	69.000	71.000	71.000	5,582,047
2023-03-28	75.220	81.990	70.000	73.960	73.960	6,608,573
2023-03-27	62.000	76.390	60.190	76.390	76.390	6,833,302
2023-03-24	57.530	69.000	56.650	63.660	63.660	5,831,350
2023-03-23	54.730	62.300	52.520	57.700	57.700	6,703,236
2023-03-22	44.200	53.400	44.200	53.400	53.400	4,690,587
2023-03-21	42.050	44.740	41.310	44.500	44.500	1,775,837
2023-03-20	44.000	44.300	41.750	41.830	41.830	1,744,293
2023-03-17	41.000	44.760	40.720	43.550	43.550	2,445,044
2023-03-16	39.850	42.170	39.200	40.750	40.750	1,359,747
2023-03-15	40.680	41.150	39.610	39.610	39.610	1,318,272
2023-03-14	42.000	42.150	40.350	40.680	40.680	1,393,172
2023-03-13	41.590	42.820	41.500	42.360	42.360	1,013,269
2023-03-10	42.660	43.300	41.600	41.880	41.880	1,105,020
2023-03-09	42.980	44.300	42.090	42.410	42.410	1,635,217
2023-03-08	41.310	43.750	41.050	42.700	42.700	1,759,051
2023-03-07	42.490	44.430	41.550	41.670	41.670	1,773,512
2023-03-06	40.900	42.880	40.700	42.430	42.430	1,426,045
2023-03-03	41.350	42.700	40.550	40.880	40.880	1,236,747
2023-03-02	40.700	43.400	40.600	41.800	41.800	2,526,323
2023-03-01	39.000	40.990	39.000	40.810	40.810	1,675,795
2023-02-28	39.360	40.000	38.690	39.290	39.290	1,030,423
2023-02-27	39.700	40.340	38.400	38.610	38.610	973,587
2023-02-24	39.900	40.730	39.400	40.100	40.100	1,086,370
2023-02-23	40.900	40.920	39.190	39.440	39.440	1,217,713
2023-02-22	40.120	40.780	39.180	40.430	40.430	1,512,517
2023-02-21	40.610	43.440	40.100	40.800	40.800	2,380,517
2023-02-20	41.460	41.990	40.100	41.480	41.480	2,246,983
2023-02-17	43.530	44.180	41.200	41.200	41.200	3,018,831
2023-02-16	41.000	48.500	40.000	44.780	44.780	5,600,237
2023-02-15	40.370	41.550	39.660	41.440	41.440	2,606,176
2023-02-14	41.900	42.540	40.300	40.690	40.690	2,677,110
2023-02-13	42.020	43.300	41.300	43.000	43.000	3,032,592
2023-02-10	44.320	45.600	42.360	42.800	42.800	4,224,362
2023-02-09	45.990	46.880	42.120	44.320	44.320	5,206,329
2023-02-08	51.730	53.990	47.000	47.300	47.300	6,557,551
2023-02-07	45.990	51.970	45.010	51.970	51.970	6,766,759

← NewerPage 15 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.