QingCloud Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	49.390	50.900	49.020	50.220	50.220	418,792
2022-02-08	49.280	49.690	48.500	49.300	49.300	208,113
2022-02-07	52.020	52.020	48.870	49.040	49.040	485,288
2022-01-28	49.970	51.660	49.610	50.840	50.840	716,976
2022-01-27	51.050	51.480	49.160	49.270	49.270	684,158
2022-01-26	51.260	53.540	50.890	51.400	51.400	723,854
2022-01-25	59.670	59.670	52.800	52.800	52.800	1,434,497
2022-01-24	61.350	66.800	57.200	59.100	59.100	1,760,560
2022-01-21	64.010	70.800	62.470	63.290	63.290	2,148,779
2022-01-20	62.900	66.980	57.600	65.210	65.210	2,376,057
2022-01-19	54.250	64.600	53.520	63.080	63.080	2,079,195
2022-01-18	55.000	56.860	53.000	54.250	54.250	1,042,953
2022-01-17	50.000	54.280	49.850	53.360	53.360	1,031,894
2022-01-14	50.080	50.440	49.510	49.720	49.720	243,233
2022-01-13	51.190	51.360	49.700	50.080	50.080	419,198
2022-01-12	50.480	51.840	49.980	50.490	50.490	373,852
2022-01-11	50.650	51.570	49.900	50.300	50.300	251,711
2022-01-10	49.870	51.290	48.230	50.580	50.580	253,880
2022-01-07	50.450	51.990	49.310	49.360	49.360	339,045
2022-01-06	50.310	50.750	49.900	50.160	50.160	242,541
2022-01-05	51.250	52.280	50.200	50.630	50.630	255,970
2022-01-04	50.400	51.790	50.120	51.010	51.010	300,222
2021-12-31	49.920	50.760	49.680	50.150	50.150	319,447
2021-12-30	49.450	50.560	49.160	49.880	49.880	180,925
2021-12-29	50.010	50.260	49.180	49.360	49.360	222,097
2021-12-28	49.910	51.000	49.640	50.010	50.010	162,285
2021-12-27	51.490	51.500	49.910	50.000	50.000	252,399
2021-12-24	51.010	52.170	50.200	50.950	50.950	479,735
2021-12-23	53.990	56.390	51.290	51.850	51.850	955,254
2021-12-22	51.550	59.500	51.400	54.000	54.000	807,216
2021-12-21	51.990	52.060	51.340	51.370	51.370	146,747
2021-12-20	52.650	53.290	51.050	51.500	51.500	181,081
2021-12-17	53.300	53.300	52.000	52.350	52.350	196,115
2021-12-16	52.980	53.500	52.450	53.260	53.260	139,125
2021-12-15	53.500	53.660	52.380	52.680	52.680	168,226
2021-12-14	52.600	53.850	52.290	53.200	53.200	215,524
2021-12-13	53.300	53.980	52.080	52.600	52.600	197,599
2021-12-10	53.090	53.290	52.390	53.290	53.290	142,773
2021-12-09	52.990	53.550	52.010	53.100	53.100	297,309
2021-12-08	52.000	53.010	51.110	53.000	53.000	283,409
2021-12-07	52.980	53.420	51.030	51.370	51.370	237,696
2021-12-06	55.980	55.980	52.110	52.200	52.200	385,614
2021-12-03	55.050	57.070	55.000	55.020	55.020	214,309
2021-12-02	57.710	58.300	55.800	56.110	56.110	322,959
2021-12-01	58.140	60.790	57.400	57.840	57.840	283,221
2021-11-30	56.060	59.330	56.060	57.470	57.470	515,612
2021-11-29	55.010	56.770	53.120	56.300	56.300	325,204
2021-11-26	58.490	58.490	56.300	56.800	56.800	270,121
2021-11-25	59.560	59.560	57.330	57.890	57.890	295,473
2021-11-24	56.860	58.500	56.100	57.840	57.840	277,629
2021-11-23	56.250	58.320	56.000	57.050	57.050	229,266
2021-11-22	56.840	56.840	55.220	56.350	56.350	179,739
2021-11-19	53.780	57.580	53.380	56.630	56.630	448,553
2021-11-18	54.500	56.000	53.710	53.780	53.780	215,620
2021-11-17	55.170	55.890	54.470	55.150	55.150	149,297
2021-11-16	56.650	56.650	54.330	54.530	54.530	227,421
2021-11-15	53.320	57.270	53.310	56.370	56.370	525,477
2021-11-12	55.000	55.770	53.000	53.290	53.290	384,045
2021-11-11	52.780	54.690	52.000	54.050	54.050	322,295
2021-11-10	51.350	52.950	51.350	52.810	52.810	331,397

← NewerPage 20 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.