QingCloud Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	42.880	43.310	39.200	43.310	43.310	2,832,359
2023-02-03	34.710	36.180	34.550	36.090	36.090	1,304,654
2023-02-02	33.140	35.350	33.110	34.710	34.710	1,254,701
2023-02-01	32.060	33.370	32.000	33.240	33.240	486,222
2023-01-31	32.550	32.780	31.920	32.060	32.060	426,482
2023-01-30	32.500	33.120	32.120	32.900	32.900	592,079
2023-01-20	31.500	32.490	31.370	32.080	32.080	681,933
2023-01-19	30.000	31.630	30.000	31.490	31.490	721,423
2023-01-18	29.300	30.580	28.920	30.310	30.310	476,877
2023-01-17	29.990	29.990	29.020	29.270	29.270	266,239
2023-01-16	28.860	30.000	28.860	29.440	29.440	360,272
2023-01-13	29.150	29.150	28.590	28.980	28.980	240,266
2023-01-12	28.680	29.670	28.670	29.010	29.010	299,235
2023-01-11	29.790	30.010	28.900	29.000	29.000	395,919
2023-01-10	30.000	30.350	29.730	29.840	29.840	362,260
2023-01-09	29.970	31.060	29.730	30.180	30.180	449,045
2023-01-06	30.990	30.990	29.740	30.030	30.030	410,755
2023-01-05	31.390	31.390	30.220	30.220	30.220	305,991
2023-01-04	31.000	31.000	30.100	30.840	30.840	470,911
2023-01-03	28.270	30.340	28.210	30.190	30.190	570,970
2022-12-30	28.190	29.190	28.000	28.240	28.240	256,856
2022-12-29	28.600	28.890	27.920	27.950	27.950	365,907
2022-12-28	29.310	29.730	28.560	28.600	28.600	289,644
2022-12-27	29.990	30.000	28.780	29.310	29.310	217,025
2022-12-26	29.310	30.420	29.250	29.670	29.670	254,145
2022-12-23	29.230	30.200	28.660	29.250	29.250	242,007
2022-12-22	29.210	30.250	28.940	29.240	29.240	291,371
2022-12-21	29.510	29.650	28.800	29.350	29.350	137,561
2022-12-20	29.470	30.300	29.090	29.500	29.500	279,321
2022-12-19	31.180	31.190	29.680	29.800	29.800	294,145
2022-12-16	31.730	32.160	30.570	30.880	30.880	419,274
2022-12-15	30.770	32.710	30.650	32.200	32.200	460,532
2022-12-14	31.800	32.130	30.700	30.800	30.800	460,936
2022-12-13	32.500	32.900	31.560	31.560	31.560	265,019
2022-12-12	32.350	33.490	32.150	32.600	32.600	332,079
2022-12-09	32.440	32.830	31.990	32.110	32.110	333,749
2022-12-08	33.030	33.340	32.000	32.410	32.410	303,876
2022-12-07	33.450	33.450	32.780	33.110	33.110	418,985
2022-12-06	34.800	34.800	33.210	33.450	33.450	523,379
2022-12-05	34.460	35.680	34.020	34.400	34.400	483,618
2022-12-02	32.950	35.420	32.950	34.250	34.250	702,975
2022-12-01	32.380	33.300	32.310	32.960	32.960	373,621
2022-11-30	32.780	32.780	32.010	32.020	32.020	191,653
2022-11-29	32.480	32.840	32.040	32.660	32.660	229,618
2022-11-28	32.500	32.790	31.800	32.140	32.140	365,058
2022-11-25	33.600	33.610	32.590	32.770	32.770	264,349
2022-11-24	33.630	33.910	32.930	33.160	33.160	292,520
2022-11-23	33.810	34.000	32.820	33.130	33.130	580,785
2022-11-22	34.770	35.230	33.880	34.190	34.190	451,886
2022-11-21	36.070	36.070	34.440	34.720	34.720	554,047
2022-11-18	36.160	38.100	35.510	35.850	35.850	1,053,670
2022-11-17	34.660	36.580	33.780	36.430	36.430	970,648
2022-11-16	34.440	35.760	33.800	34.660	34.660	894,941
2022-11-15	33.660	34.260	33.420	33.930	33.930	609,758
2022-11-14	33.800	33.800	32.800	33.350	33.350	425,953
2022-11-11	34.760	35.500	33.400	33.400	33.400	789,873
2022-11-10	35.100	36.150	34.010	34.010	34.010	751,598
2022-11-09	35.800	35.880	34.670	35.090	35.090	802,184
2022-11-08	33.730	35.800	32.380	35.500	35.500	1,451,192
2022-11-07	27.380	34.770	27.380	33.400	33.400	1,100,368

← NewerPage 16 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.