QingCloud Technologies Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 63.300 | 64.990 | 63.020 | 64.060 | 64.060 | 1,542,151 |
| 2026-01-20 | 65.580 | 65.920 | 62.350 | 63.210 | 63.210 | 2,139,836 |
| 2026-01-19 | 65.520 | 66.480 | 64.600 | 64.740 | 64.740 | 1,783,568 |
| 2026-01-16 | 67.300 | 68.670 | 64.400 | 66.100 | 66.100 | 3,176,293 |
| 2026-01-15 | 70.000 | 72.000 | 67.340 | 67.850 | 67.850 | 3,323,226 |
| 2026-01-14 | 68.030 | 73.900 | 68.010 | 71.600 | 71.600 | 5,355,207 |
| 2026-01-13 | 74.670 | 74.670 | 68.850 | 69.310 | 69.310 | 4,896,922 |
| 2026-01-12 | 68.110 | 76.000 | 66.560 | 75.100 | 75.100 | 7,413,568 |
| 2026-01-09 | 62.820 | 65.560 | 62.820 | 65.320 | 65.320 | 3,245,373 |
| 2026-01-08 | 62.160 | 64.260 | 62.010 | 63.210 | 63.210 | 2,246,289 |
| 2026-01-07 | 62.790 | 63.100 | 61.680 | 62.160 | 62.160 | 1,593,244 |
| 2026-01-06 | 62.420 | 62.800 | 61.530 | 62.650 | 62.650 | 2,061,049 |
| 2026-01-05 | 61.000 | 63.180 | 60.580 | 62.940 | 62.940 | 2,795,159 |
| 2025-12-31 | 59.850 | 62.170 | 59.140 | 60.170 | 60.170 | 2,365,990 |
| 2025-12-30 | 59.800 | 60.280 | 59.340 | 59.760 | 59.760 | 1,354,771 |
| 2025-12-29 | 60.000 | 60.480 | 59.350 | 59.870 | 59.870 | 2,070,154 |
| 2025-12-26 | 57.880 | 63.630 | 57.720 | 61.100 | 61.100 | 3,849,289 |
| 2025-12-25 | 57.800 | 57.990 | 57.150 | 57.850 | 57.850 | 806,657 |
| 2025-12-24 | 57.010 | 57.860 | 57.000 | 57.560 | 57.560 | 635,583 |
| 2025-12-23 | 57.410 | 58.000 | 56.970 | 57.180 | 57.180 | 740,419 |
| 2025-12-22 | 58.400 | 58.480 | 57.400 | 57.410 | 57.410 | 941,602 |
| 2025-12-19 | 57.210 | 58.340 | 57.210 | 57.660 | 57.660 | 1,039,865 |
| 2025-12-18 | 57.000 | 58.490 | 56.830 | 57.290 | 57.290 | 1,226,294 |
| 2025-12-17 | 56.500 | 57.280 | 56.000 | 57.280 | 57.280 | 913,436 |
| 2025-12-16 | 59.000 | 59.070 | 56.120 | 56.160 | 56.160 | 1,501,792 |
| 2025-12-15 | 60.480 | 60.480 | 59.010 | 59.070 | 59.070 | 967,563 |
| 2025-12-12 | 59.800 | 61.330 | 59.500 | 60.000 | 60.000 | 1,263,550 |
| 2025-12-11 | 60.980 | 61.000 | 59.300 | 59.900 | 59.900 | 1,837,533 |
| 2025-12-10 | 61.160 | 61.790 | 59.800 | 60.980 | 60.980 | 1,479,718 |
| 2025-12-09 | 61.080 | 63.750 | 61.040 | 61.800 | 61.800 | 2,251,554 |
| 2025-12-08 | 60.560 | 61.500 | 60.280 | 61.140 | 61.140 | 1,312,028 |
| 2025-12-05 | 61.000 | 61.000 | 59.310 | 60.660 | 60.660 | 1,850,562 |
| 2025-12-04 | 60.050 | 61.700 | 59.120 | 61.080 | 61.080 | 1,909,773 |
| 2025-12-03 | 62.230 | 62.820 | 59.000 | 60.070 | 60.070 | 2,357,834 |
| 2025-12-02 | 66.210 | 66.880 | 62.420 | 62.420 | 62.420 | 2,499,261 |
| 2025-12-01 | 63.740 | 65.100 | 62.280 | 64.730 | 64.730 | 2,065,267 |
| 2025-11-28 | 65.000 | 66.500 | 63.420 | 63.770 | 63.770 | 2,343,427 |
| 2025-11-27 | 64.840 | 66.200 | 64.000 | 64.660 | 64.660 | 2,807,053 |
| 2025-11-26 | 67.070 | 68.860 | 65.360 | 65.980 | 65.980 | 4,180,011 |
| 2025-11-25 | 66.880 | 68.870 | 65.050 | 67.210 | 67.210 | 4,486,591 |
| 2025-11-24 | 69.000 | 69.000 | 61.980 | 67.000 | 67.000 | 5,762,012 |
| 2025-11-21 | 67.000 | 71.500 | 65.230 | 67.580 | 67.580 | 7,161,525 |
| 2025-11-20 | 61.070 | 72.130 | 60.000 | 67.650 | 67.650 | 6,284,183 |
| 2025-11-19 | 62.950 | 62.950 | 60.770 | 61.080 | 61.080 | 1,510,041 |
| 2025-11-18 | 62.000 | 64.320 | 61.100 | 62.950 | 62.950 | 2,422,580 |
| 2025-11-17 | 59.200 | 64.200 | 58.640 | 62.240 | 62.240 | 3,117,353 |
| 2025-11-14 | 59.020 | 59.790 | 58.580 | 58.630 | 58.630 | 820,491 |
| 2025-11-13 | 59.230 | 60.070 | 58.770 | 59.920 | 59.920 | 1,306,196 |
| 2025-11-12 | 60.530 | 60.970 | 59.000 | 59.150 | 59.150 | 1,689,677 |
| 2025-11-11 | 60.530 | 63.880 | 60.530 | 61.330 | 61.330 | 2,129,295 |
| 2025-11-10 | 62.200 | 62.200 | 60.600 | 60.950 | 60.950 | 788,768 |
| 2025-11-07 | 62.150 | 62.150 | 60.600 | 61.060 | 61.060 | 1,034,957 |
| 2025-11-06 | 61.730 | 62.390 | 61.010 | 62.160 | 62.160 | 986,838 |
| 2025-11-05 | 62.270 | 63.200 | 61.000 | 61.730 | 61.730 | 1,122,106 |
| 2025-11-04 | 64.490 | 64.510 | 62.710 | 63.210 | 63.210 | 1,541,726 |
| 2025-11-03 | 65.000 | 65.000 | 63.020 | 64.560 | 64.560 | 2,073,490 |
| 2025-10-31 | 61.800 | 65.650 | 61.600 | 64.290 | 64.290 | 4,059,042 |
| 2025-10-30 | 61.130 | 62.300 | 60.300 | 60.570 | 60.570 | 1,324,576 |
| 2025-10-29 | 61.600 | 61.890 | 60.510 | 61.080 | 61.080 | 1,086,936 |
| 2025-10-28 | 62.800 | 63.190 | 61.120 | 61.540 | 61.540 | 1,217,667 |
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.