QingCloud Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	34.840	35.070	33.700	34.220	34.220	1,006,382
2022-11-03	32.860	35.840	31.850	35.100	35.100	1,840,927
2022-11-02	31.950	33.950	31.450	33.410	33.410	1,398,245
2022-11-01	32.250	32.650	31.410	31.950	31.950	886,856
2022-10-31	29.850	32.270	29.610	31.660	31.660	1,118,640
2022-10-28	31.580	31.580	29.510	29.610	29.610	586,089
2022-10-27	31.780	32.190	30.900	31.130	31.130	872,732
2022-10-26	28.800	31.820	28.770	31.100	31.100	1,330,490
2022-10-25	29.830	29.880	28.220	28.640	28.640	1,002,560
2022-10-24	31.000	31.780	29.700	29.910	29.910	733,710
2022-10-21	30.940	30.940	29.710	30.480	30.480	797,616
2022-10-20	31.450	31.970	30.280	30.720	30.720	1,104,871
2022-10-19	36.500	36.500	30.680	31.410	31.410	2,267,894
2022-10-18	32.310	33.330	31.130	33.330	33.330	1,203,340
2022-10-17	29.910	34.800	29.910	32.850	32.850	1,659,334
2022-10-14	30.050	30.550	29.520	29.900	29.900	919,352
2022-10-13	28.950	30.500	28.230	29.770	29.770	1,048,773
2022-10-12	26.260	29.700	25.660	29.000	29.000	1,014,596
2022-10-11	27.200	27.300	25.700	25.880	25.880	274,037
2022-10-10	27.480	27.650	26.070	26.250	26.250	325,688
2022-09-30	27.360	27.480	26.450	27.480	27.480	264,148
2022-09-29	28.920	28.920	27.100	27.100	27.100	294,540
2022-09-28	28.850	29.440	27.660	27.660	27.660	471,617
2022-09-27	27.800	29.990	26.500	28.000	28.000	678,437
2022-09-26	27.580	28.270	26.500	26.500	26.500	387,897
2022-09-23	29.480	29.480	27.880	27.880	27.880	287,961
2022-09-22	29.300	30.280	28.560	29.240	29.240	235,194
2022-09-21	28.680	30.280	28.150	29.810	29.810	426,082
2022-09-20	28.860	29.000	28.070	28.720	28.720	234,519
2022-09-19	28.500	28.680	27.900	28.430	28.430	449,123
2022-09-16	29.800	30.150	29.050	29.200	29.200	221,341
2022-09-15	30.460	31.070	29.320	29.800	29.800	349,353
2022-09-14	30.010	30.530	29.530	30.430	30.430	175,657
2022-09-13	30.560	30.870	29.600	30.320	30.320	242,592
2022-09-09	30.360	30.630	29.880	30.230	30.230	154,918
2022-09-08	30.520	30.660	30.100	30.270	30.270	213,947
2022-09-07	30.780	31.030	30.250	30.630	30.630	211,376
2022-09-06	31.190	31.350	30.410	30.780	30.780	250,582
2022-09-05	32.040	32.390	31.140	31.240	31.240	179,485
2022-09-02	30.700	32.170	30.700	32.050	32.050	309,515
2022-09-01	31.230	31.570	30.650	30.820	30.820	329,292
2022-08-31	31.650	33.270	30.990	31.230	31.230	431,572
2022-08-30	31.400	31.950	30.810	31.650	31.650	324,723
2022-08-29	30.700	31.690	30.000	31.450	31.450	271,430
2022-08-26	31.280	32.050	31.280	31.320	31.320	291,503
2022-08-25	32.270	32.470	31.360	31.580	31.580	310,744
2022-08-24	33.490	33.490	32.120	32.340	32.340	295,213
2022-08-23	34.140	34.140	33.160	33.510	33.510	208,936
2022-08-22	34.080	34.560	33.200	33.570	33.570	207,180
2022-08-19	35.050	35.790	33.750	34.030	34.030	306,242
2022-08-18	35.110	35.560	35.020	35.070	35.070	281,200
2022-08-17	35.170	35.880	35.080	35.220	35.220	180,802
2022-08-16	35.360	35.960	35.030	35.400	35.400	197,560
2022-08-15	35.990	35.990	35.020	35.150	35.150	211,279
2022-08-12	37.880	37.880	35.490	35.490	35.490	329,722
2022-08-11	36.180	37.300	36.180	36.780	36.780	325,349
2022-08-10	35.650	36.990	35.650	35.900	35.900	267,051
2022-08-09	36.480	36.480	35.660	36.010	36.010	287,565
2022-08-08	36.500	36.500	35.060	36.270	36.270	358,051
2022-08-05	34.210	36.000	33.950	35.950	35.950	451,568

← NewerPage 17 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.