QingCloud Technologies Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 62.200 | 63.390 | 62.080 | 62.760 | 62.760 | 1,349,575 |
| 2025-10-24 | 61.530 | 62.580 | 60.830 | 62.150 | 62.150 | 1,304,295 |
| 2025-10-23 | 60.990 | 61.590 | 60.020 | 61.250 | 61.250 | 913,531 |
| 2025-10-22 | 61.500 | 62.150 | 61.100 | 61.290 | 61.290 | 772,552 |
| 2025-10-21 | 61.620 | 62.220 | 60.800 | 62.170 | 62.170 | 1,041,577 |
| 2025-10-20 | 61.100 | 62.170 | 61.080 | 61.620 | 61.620 | 996,282 |
| 2025-10-17 | 63.960 | 63.960 | 60.300 | 60.600 | 60.600 | 1,948,444 |
| 2025-10-16 | 61.440 | 65.490 | 60.800 | 64.600 | 64.600 | 2,532,862 |
| 2025-10-15 | 61.000 | 62.160 | 60.210 | 62.160 | 62.160 | 1,279,128 |
| 2025-10-14 | 62.950 | 63.730 | 60.510 | 60.650 | 60.650 | 1,505,444 |
| 2025-10-13 | 60.020 | 64.210 | 60.020 | 62.950 | 62.950 | 1,378,166 |
| 2025-10-10 | 66.010 | 66.040 | 63.430 | 63.750 | 63.750 | 2,078,135 |
| 2025-10-09 | 66.750 | 67.520 | 65.150 | 66.520 | 66.520 | 2,191,165 |
| 2025-09-30 | 68.260 | 69.170 | 66.470 | 66.470 | 66.470 | 2,050,146 |
| 2025-09-29 | 68.560 | 68.860 | 66.050 | 67.430 | 67.430 | 2,023,226 |
| 2025-09-26 | 70.000 | 70.510 | 67.760 | 67.850 | 67.850 | 2,661,902 |
| 2025-09-25 | 71.510 | 72.880 | 70.900 | 71.080 | 71.080 | 2,857,666 |
| 2025-09-24 | 69.000 | 71.810 | 68.100 | 71.100 | 71.100 | 2,947,982 |
| 2025-09-23 | 72.000 | 72.290 | 68.600 | 69.970 | 69.970 | 3,181,008 |
| 2025-09-22 | 70.850 | 72.900 | 70.000 | 72.300 | 72.300 | 4,697,292 |
| 2025-09-19 | 69.360 | 69.980 | 67.800 | 67.820 | 67.820 | 1,709,820 |
| 2025-09-18 | 69.760 | 71.800 | 69.500 | 69.540 | 69.540 | 2,488,364 |
| 2025-09-17 | 70.770 | 71.940 | 69.320 | 69.760 | 69.760 | 1,908,752 |
| 2025-09-16 | 69.000 | 72.910 | 68.890 | 71.400 | 71.400 | 2,434,861 |
| 2025-09-15 | 70.010 | 70.900 | 68.720 | 69.090 | 69.090 | 2,295,429 |
| 2025-09-12 | 72.690 | 74.460 | 71.050 | 71.750 | 71.750 | 2,761,169 |
| 2025-09-11 | 72.000 | 73.000 | 70.820 | 72.190 | 72.190 | 2,699,275 |
| 2025-09-10 | 69.700 | 71.500 | 69.410 | 69.510 | 69.510 | 2,010,934 |
| 2025-09-09 | 69.850 | 69.850 | 67.330 | 68.450 | 68.450 | 1,771,886 |
| 2025-09-08 | 70.420 | 70.420 | 69.030 | 69.850 | 69.850 | 1,531,242 |
| 2025-09-05 | 69.650 | 70.580 | 68.510 | 70.430 | 70.430 | 1,828,212 |
| 2025-09-04 | 69.500 | 71.860 | 68.220 | 69.030 | 69.030 | 2,419,376 |
| 2025-09-03 | 70.950 | 71.380 | 68.680 | 68.690 | 68.690 | 1,635,515 |
| 2025-09-02 | 73.010 | 73.370 | 69.800 | 70.950 | 70.950 | 2,876,966 |
| 2025-09-01 | 75.070 | 76.880 | 73.190 | 73.400 | 73.400 | 2,937,398 |
| 2025-08-29 | 78.240 | 78.240 | 75.000 | 75.130 | 75.130 | 2,955,202 |
| 2025-08-28 | 77.040 | 78.470 | 75.030 | 77.680 | 77.680 | 4,094,096 |
| 2025-08-27 | 81.430 | 81.960 | 77.010 | 78.250 | 78.250 | 5,120,584 |
| 2025-08-26 | 80.910 | 82.640 | 79.880 | 80.200 | 80.200 | 3,708,430 |
| 2025-08-25 | 82.000 | 85.980 | 81.510 | 81.730 | 81.730 | 6,311,164 |
| 2025-08-22 | 83.000 | 85.000 | 79.000 | 82.820 | 82.820 | 7,991,055 |
| 2025-08-21 | 78.370 | 81.800 | 77.050 | 81.800 | 81.800 | 6,108,217 |
| 2025-08-20 | 77.000 | 78.370 | 74.900 | 78.230 | 78.230 | 3,585,965 |
| 2025-08-19 | 77.980 | 81.420 | 77.010 | 78.110 | 78.110 | 3,953,646 |
| 2025-08-18 | 76.000 | 78.720 | 76.000 | 77.770 | 77.770 | 3,720,706 |
| 2025-08-15 | 74.800 | 77.190 | 74.800 | 76.500 | 76.500 | 2,982,011 |
| 2025-08-14 | 77.450 | 78.860 | 75.880 | 75.950 | 75.950 | 5,045,323 |
| 2025-08-13 | 75.150 | 84.800 | 75.100 | 79.070 | 79.070 | 7,886,740 |
| 2025-08-12 | 76.300 | 79.990 | 73.210 | 76.680 | 76.680 | 5,085,805 |
| 2025-08-11 | 75.000 | 78.480 | 74.500 | 76.550 | 76.550 | 3,643,073 |
| 2025-08-08 | 81.000 | 81.000 | 75.980 | 75.980 | 75.980 | 4,148,885 |
| 2025-08-07 | 79.980 | 81.870 | 79.500 | 80.710 | 80.710 | 3,464,847 |
| 2025-08-06 | 79.300 | 81.880 | 78.350 | 80.000 | 80.000 | 3,137,771 |
| 2025-08-05 | 79.950 | 80.250 | 78.000 | 78.910 | 78.910 | 2,044,984 |
| 2025-08-04 | 78.780 | 80.400 | 78.330 | 79.760 | 79.760 | 2,534,417 |
| 2025-08-01 | 79.360 | 80.680 | 75.680 | 80.680 | 80.680 | 4,951,504 |
| 2025-07-31 | 77.220 | 82.980 | 77.220 | 79.170 | 79.170 | 5,538,718 |
| 2025-07-30 | 79.000 | 80.700 | 76.800 | 77.050 | 77.050 | 3,215,756 |
| 2025-07-29 | 81.720 | 82.880 | 78.820 | 80.100 | 80.100 | 3,791,427 |
| 2025-07-28 | 79.790 | 81.800 | 76.410 | 81.800 | 81.800 | 5,511,460 |
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.