QingCloud Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	46.080	47.500	45.000	45.770	45.770	2,615,573
2026-07-21	44.100	46.100	41.050	46.080	46.080	2,963,265
2026-07-20	45.600	47.950	43.340	44.620	44.620	2,850,088
2026-07-17	49.090	49.660	43.710	44.590	44.590	2,693,262
2026-07-16	48.450	50.990	48.030	49.210	49.210	2,054,907
2026-07-15	49.120	50.550	48.410	48.820	48.820	1,901,497
2026-07-14	51.340	52.600	46.780	49.300	49.300	2,728,912
2026-07-13	53.090	54.980	50.780	51.100	51.100	2,344,945
2026-07-10	52.010	56.670	52.010	54.480	54.480	4,167,470
2026-07-09	50.900	52.960	49.780	52.660	52.660	3,372,009
2026-07-08	48.900	51.860	48.510	50.780	50.780	3,350,951
2026-07-07	51.100	51.390	47.550	48.180	48.180	2,166,283
2026-07-06	52.510	53.400	50.650	50.990	50.990	1,764,285
2026-07-03	53.900	54.850	52.600	53.150	53.150	2,178,238
2026-07-02	55.500	56.100	53.370	53.520	53.520	2,245,559
2026-07-01	54.520	56.850	53.940	55.300	55.300	2,752,500
2026-06-30	51.950	55.650	50.380	54.000	54.000	2,899,294
2026-06-29	52.340	52.500	49.880	50.930	50.930	2,377,008
2026-06-26	55.310	55.310	52.030	52.080	52.080	2,483,850
2026-06-25	58.250	58.940	55.570	55.800	55.800	2,279,577
2026-06-24	58.100	59.300	56.220	59.070	59.070	1,846,362
2026-06-23	60.800	61.800	58.000	58.350	58.350	2,786,225
2026-06-22	60.780	63.350	59.200	62.000	62.000	3,163,665
2026-06-18	60.280	61.500	59.500	60.540	60.540	2,230,752
2026-06-17	60.570	61.470	59.280	60.280	60.280	2,006,171
2026-06-16	59.330	60.780	58.250	60.660	60.660	2,330,874
2026-06-15	56.490	59.380	56.490	59.320	59.320	2,784,649
2026-06-12	56.600	58.000	55.410	55.540	55.540	2,168,266
2026-06-11	58.800	59.690	55.150	55.720	55.720	2,881,896
2026-06-10	58.170	61.590	57.660	59.800	59.800	3,050,088
2026-06-09	57.330	59.300	57.330	58.750	58.750	1,669,566
2026-06-08	57.000	59.780	56.500	57.900	57.900	2,080,987
2026-06-05	60.190	62.490	59.010	60.950	60.950	2,499,181
2026-06-04	60.650	61.430	59.300	61.260	61.260	2,056,562
2026-06-03	62.060	62.940	60.230	61.090	61.090	1,990,911
2026-06-02	63.870	63.980	60.100	62.080	62.080	2,080,548
2026-06-01	61.320	64.650	61.240	62.770	62.770	2,224,943
2026-05-29	66.810	67.920	61.580	61.860	61.860	3,081,803
2026-05-28	66.230	68.310	64.030	66.920	66.920	2,886,621
2026-05-27	68.880	68.880	64.750	65.230	65.230	2,930,511
2026-05-26	71.380	71.550	67.070	68.850	68.850	3,679,027
2026-05-25	74.780	75.000	70.830	71.930	71.930	3,670,149
2026-05-22	70.910	74.300	69.350	73.570	73.570	4,792,028
2026-05-21	78.040	78.620	69.120	69.440	69.440	6,739,625
2026-05-20	78.940	81.230	76.850	77.810	77.810	4,174,157
2026-05-19	73.580	80.480	72.120	80.200	80.200	6,515,720
2026-05-18	73.440	76.430	73.120	73.580	73.580	3,534,860
2026-05-15	74.030	77.190	72.200	73.500	73.500	3,919,589
2026-05-14	81.500	81.810	74.830	74.870	74.870	5,231,045
2026-05-13	75.310	80.260	74.620	79.310	79.310	5,060,926
2026-05-12	77.430	77.950	75.280	76.000	76.000	3,049,433
2026-05-11	77.620	78.890	75.450	77.790	77.790	4,568,062
2026-05-08	77.610	78.970	75.000	77.410	77.410	4,092,192
2026-05-07	76.940	78.700	75.550	77.510	77.510	5,364,928
2026-05-06	71.330	77.740	71.330	76.570	76.570	6,770,791
2026-04-30	71.000	72.560	69.390	69.900	69.900	3,013,649
2026-04-29	68.990	71.660	68.510	70.150	70.150	2,824,153
2026-04-28	72.330	73.530	69.830	70.000	70.000	3,330,811
2026-04-27	75.000	75.100	70.300	72.950	72.950	4,289,285
2026-04-24	76.220	78.830	73.160	76.370	76.370	5,501,907

← NewerPage 2 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.