QingCloud Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	32.500	33.450	31.250	31.530	31.530	323,951
2022-05-10	31.470	32.470	30.600	31.720	31.720	205,685
2022-05-09	31.500	31.950	31.030	31.370	31.370	105,523
2022-05-06	30.030	32.480	30.010	31.680	31.680	200,712
2022-05-05	30.920	31.490	30.120	31.160	31.160	163,857
2022-04-29	29.000	31.730	28.900	30.750	30.750	217,577
2022-04-28	30.150	30.930	28.880	28.880	28.880	191,202
2022-04-27	28.000	30.500	28.000	30.310	30.310	229,766
2022-04-26	32.000	32.020	29.140	29.190	29.190	255,134
2022-04-25	33.400	33.400	30.390	30.690	30.690	291,892
2022-04-22	33.990	34.370	33.400	33.400	33.400	194,794
2022-04-21	35.070	35.550	33.410	34.060	34.060	170,970
2022-04-20	36.240	37.030	35.200	35.290	35.290	150,651
2022-04-19	36.410	36.990	35.910	36.220	36.220	162,360
2022-04-18	34.500	38.050	34.100	36.410	36.410	284,261
2022-04-15	35.700	35.700	34.480	34.820	34.820	292,885
2022-04-14	35.950	36.330	35.490	35.880	35.880	180,199
2022-04-13	36.800	36.870	35.660	35.800	35.800	241,958
2022-04-12	37.080	37.080	36.000	36.800	36.800	289,580
2022-04-11	37.660	37.660	36.610	37.060	37.060	344,644
2022-04-08	39.100	39.100	37.600	38.320	38.320	347,503
2022-04-07	40.020	40.670	38.900	39.050	39.050	234,325
2022-04-06	38.800	41.480	38.800	39.990	39.990	325,557
2022-04-01	39.220	39.220	38.540	38.810	38.810	169,200
2022-03-31	39.280	39.880	39.140	39.310	39.310	200,734
2022-03-30	40.020	40.020	38.880	39.390	39.390	288,360
2022-03-29	40.770	40.940	39.400	39.410	39.410	255,211
2022-03-28	40.970	41.120	39.120	40.640	40.640	309,841
2022-03-25	42.440	43.000	40.900	41.030	41.030	492,809
2022-03-24	43.410	43.410	42.310	42.310	42.310	312,605
2022-03-23	43.160	43.790	42.700	43.400	43.400	203,625
2022-03-22	43.880	43.880	42.310	43.290	43.290	247,143
2022-03-21	43.410	44.270	42.800	43.450	43.450	236,786
2022-03-18	42.520	43.550	42.000	43.340	43.340	235,401
2022-03-17	43.000	44.250	42.840	42.930	42.930	410,456
2022-03-16	44.410	44.410	42.300	43.060	43.060	614,412
2022-03-15	42.500	44.200	41.340	43.570	43.570	608,297
2022-03-14	44.200	44.200	42.660	42.800	42.800	305,482
2022-03-11	43.550	45.190	42.640	44.160	44.160	330,583
2022-03-10	45.260	45.920	43.760	44.370	44.370	438,894
2022-03-09	46.350	46.660	42.230	43.880	43.880	836,838
2022-03-08	47.440	47.870	46.150	46.650	46.650	490,966
2022-03-07	48.000	48.000	46.140	46.480	46.480	373,809
2022-03-04	48.330	48.890	47.600	48.000	48.000	357,162
2022-03-03	50.200	50.840	48.880	48.930	48.930	442,887
2022-03-02	49.190	51.420	48.730	50.120	50.120	661,826
2022-03-01	48.990	49.500	48.500	49.180	49.180	361,772
2022-02-28	48.490	49.350	47.260	49.000	49.000	499,165
2022-02-25	49.980	51.170	49.390	49.700	49.700	650,761
2022-02-24	50.990	51.290	48.010	49.120	49.120	850,024
2022-02-23	50.980	51.510	49.810	51.380	51.380	668,025
2022-02-22	53.250	53.400	50.030	51.000	51.000	1,195,393
2022-02-21	50.180	55.660	50.000	54.270	54.270	1,390,630
2022-02-18	46.990	49.580	46.990	48.370	48.370	717,559
2022-02-17	47.390	47.800	46.600	46.620	46.620	307,092
2022-02-16	47.370	47.870	47.020	47.200	47.200	328,322
2022-02-15	46.870	47.410	46.020	47.000	47.000	369,112
2022-02-14	47.010	47.960	46.600	46.660	46.660	310,637
2022-02-11	49.490	49.990	47.350	47.700	47.700	552,406
2022-02-10	50.220	50.500	49.030	49.190	49.190	550,161

← NewerPage 19 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.