QingCloud Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	75.490	79.520	75.490	76.850	76.850	5,388,676
2026-04-22	73.200	76.970	71.800	76.510	76.510	5,021,472
2026-04-21	75.000	75.000	71.580	73.200	73.200	3,660,557
2026-04-20	78.000	79.000	76.000	76.460	76.460	3,699,565
2026-04-17	77.910	78.310	75.800	76.720	76.720	3,612,393
2026-04-16	74.070	79.880	74.070	77.910	77.910	5,551,514
2026-04-15	76.460	76.460	73.630	74.080	74.080	4,093,601
2026-04-14	75.000	79.730	74.000	75.940	75.940	7,639,184
2026-04-13	69.000	73.980	68.800	72.140	72.140	4,215,580
2026-04-10	71.490	72.280	69.830	69.830	69.830	3,379,023
2026-04-09	70.850	71.880	69.310	70.300	70.300	4,048,267
2026-04-08	68.000	73.260	67.300	73.040	73.040	6,750,372
2026-04-07	65.890	67.500	64.000	64.460	64.460	3,008,166
2026-04-03	68.000	68.790	65.650	65.880	65.880	3,412,924
2026-04-02	70.560	70.560	66.860	67.360	67.360	4,278,964
2026-04-01	71.590	73.900	70.560	71.920	71.920	4,907,472
2026-03-31	71.390	72.450	69.000	69.280	69.280	2,813,649
2026-03-30	70.500	72.380	66.820	71.950	71.950	4,130,686
2026-03-27	70.210	73.760	70.210	72.470	72.470	3,927,867
2026-03-26	76.000	77.000	71.840	72.240	72.240	4,015,503
2026-03-25	74.010	79.230	74.010	76.900	76.900	5,717,771
2026-03-24	74.460	74.940	69.360	72.560	72.560	4,764,872
2026-03-23	75.100	77.560	71.680	73.000	73.000	4,500,617
2026-03-20	85.000	85.460	77.680	77.690	77.690	6,463,057
2026-03-19	80.000	86.020	80.000	85.270	85.270	8,814,997
2026-03-18	76.000	84.220	75.500	83.130	83.130	9,027,273
2026-03-17	78.010	78.990	74.400	74.420	74.420	3,462,512
2026-03-16	77.550	78.350	74.450	77.900	77.900	4,600,026
2026-03-13	81.510	81.700	76.370	76.420	76.420	5,840,678
2026-03-12	85.130	87.170	81.500	82.900	82.900	6,602,903
2026-03-11	87.570	88.930	84.000	85.380	85.380	10,044,088
2026-03-10	91.090	95.490	87.000	89.570	89.570	13,882,715
2026-03-09	77.090	89.520	76.820	89.520	89.520	12,095,979
2026-03-06	70.000	76.380	69.810	74.600	74.600	5,860,551
2026-03-05	71.900	72.890	69.750	70.950	70.950	4,720,802
2026-03-04	69.000	71.980	69.000	70.400	70.400	3,202,876
2026-03-03	78.100	78.780	69.960	69.960	69.960	6,101,095
2026-03-02	80.000	81.760	77.000	78.020	78.020	5,345,813
2026-02-27	77.920	89.470	77.690	83.120	83.120	7,636,252
2026-02-26	80.270	81.990	77.810	78.550	78.550	5,311,031
2026-02-25	85.520	86.390	79.600	80.200	80.200	5,357,460
2026-02-24	91.000	92.950	82.700	86.320	86.320	6,366,848
2026-02-13	88.560	97.800	88.560	91.180	91.180	8,359,645
2026-02-12	90.010	93.800	85.020	91.370	91.370	9,993,462
2026-02-11	79.260	86.890	78.980	83.450	83.450	6,630,810
2026-02-10	80.780	82.000	77.840	79.620	79.620	4,782,975
2026-02-09	78.830	81.580	77.200	79.410	79.410	5,635,980
2026-02-06	72.220	78.900	71.010	75.400	75.400	4,813,552
2026-02-05	70.000	75.480	69.680	72.940	72.940	3,858,971
2026-02-04	77.070	77.850	71.370	72.280	72.280	5,384,579
2026-02-03	73.180	79.900	73.030	79.070	79.070	7,035,108
2026-02-02	77.000	77.750	72.000	72.320	72.320	4,320,792
2026-01-30	74.820	78.960	74.200	75.770	75.770	5,538,820
2026-01-29	80.100	85.910	76.660	77.580	77.580	9,771,862
2026-01-28	91.590	98.360	82.850	82.890	82.890	10,607,696
2026-01-27	80.080	86.660	77.080	81.970	81.970	7,551,878
2026-01-26	82.080	88.400	77.400	81.490	81.490	11,494,990
2026-01-23	76.700	80.120	70.200	76.080	76.080	9,699,785
2026-01-22	64.830	76.870	64.120	76.870	76.870	9,783,436
2026-01-21	63.300	64.990	63.020	64.060	64.060	1,542,151

← NewerPage 3 of 5 · 243 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.