QingCloud Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	33.100	34.340	32.480	33.970	33.970	313,476
2022-08-03	32.660	33.920	32.400	32.440	32.440	409,175
2022-08-02	34.810	34.810	32.210	32.660	32.660	683,118
2022-08-01	34.120	35.630	34.110	34.810	34.810	162,527
2022-07-29	35.990	35.990	34.800	34.910	34.910	154,574
2022-07-28	34.860	36.320	34.570	35.830	35.830	383,985
2022-07-27	34.500	36.580	34.000	35.000	35.000	633,585
2022-07-26	33.850	34.760	33.030	33.990	33.990	226,190
2022-07-25	33.630	34.500	33.190	33.380	33.380	228,754
2022-07-22	34.700	35.250	33.370	33.630	33.630	184,659
2022-07-21	34.600	35.320	34.500	34.870	34.870	221,677
2022-07-20	34.930	35.000	34.340	34.600	34.600	222,691
2022-07-19	34.350	34.870	33.950	34.700	34.700	241,249
2022-07-18	33.490	34.930	33.360	33.950	33.950	106,982
2022-07-15	32.910	33.750	32.260	33.360	33.360	158,793
2022-07-14	33.760	33.850	32.610	33.450	33.450	112,675
2022-07-13	33.000	33.390	32.500	33.210	33.210	155,963
2022-07-12	34.000	34.550	32.700	32.840	32.840	296,368
2022-07-11	34.230	35.070	33.700	34.100	34.100	164,994
2022-07-08	34.020	35.180	33.890	34.690	34.690	264,848
2022-07-07	34.800	34.900	34.000	34.010	34.010	158,425
2022-07-06	34.120	34.900	34.050	34.560	34.560	141,006
2022-07-05	35.990	35.990	33.830	34.610	34.610	261,455
2022-07-04	35.990	36.300	35.300	35.430	35.430	169,579
2022-07-01	36.290	36.530	35.590	35.590	35.590	158,462
2022-06-30	36.500	37.090	35.750	36.060	36.060	269,776
2022-06-29	38.500	38.500	36.270	36.290	36.290	301,645
2022-06-28	36.060	38.400	35.500	38.010	38.010	457,598
2022-06-27	36.670	36.990	35.500	36.050	36.050	156,102
2022-06-24	36.200	37.470	36.200	36.250	36.250	208,537
2022-06-23	36.350	36.580	35.160	36.040	36.040	216,616
2022-06-22	36.130	36.880	35.610	35.770	35.770	190,427
2022-06-21	36.360	36.750	35.680	36.050	36.050	251,913
2022-06-20	37.690	37.700	36.110	36.820	36.820	258,701
2022-06-17	37.320	38.250	36.850	37.190	37.190	238,290
2022-06-16	36.380	38.280	36.000	37.760	37.760	435,807
2022-06-15	35.890	37.900	35.010	36.360	36.360	416,340
2022-06-14	36.360	36.360	34.000	34.990	34.990	438,008
2022-06-13	36.300	36.940	35.700	36.240	36.240	202,819
2022-06-10	35.920	37.500	35.920	36.500	36.500	352,010
2022-06-09	37.510	37.510	36.030	36.280	36.280	417,448
2022-06-08	37.130	39.880	37.130	37.890	37.890	516,593
2022-06-07	38.630	38.820	37.500	37.700	37.700	527,382
2022-06-06	37.780	41.740	37.160	39.230	39.230	888,378
2022-06-02	34.080	38.270	33.390	37.780	37.780	739,924
2022-06-01	33.730	34.560	33.420	33.910	33.910	333,893
2022-05-31	31.700	34.340	31.000	33.380	33.380	397,271
2022-05-30	31.010	32.650	30.630	31.500	31.500	201,257
2022-05-27	31.950	32.800	30.990	31.060	31.060	229,685
2022-05-26	32.000	32.490	31.210	31.950	31.950	105,214
2022-05-25	32.310	32.450	31.810	32.260	32.260	123,311
2022-05-24	34.130	34.140	31.820	31.820	31.820	293,802
2022-05-23	34.100	34.600	33.660	34.130	34.130	99,864
2022-05-20	33.730	34.250	33.240	33.830	33.830	210,518
2022-05-19	32.100	34.370	31.740	33.780	33.780	307,379
2022-05-18	32.540	33.400	32.300	32.640	32.640	340,994
2022-05-17	32.300	33.000	31.500	32.170	32.170	171,861
2022-05-16	31.850	33.240	31.350	32.380	32.380	359,372
2022-05-13	31.420	31.950	30.810	31.180	31.180	173,227
2022-05-12	31.760	32.020	31.100	31.550	31.550	206,119

← NewerPage 18 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.