QingCloud Technologies Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 80.780 | 85.000 | 78.100 | 80.100 | 80.100 | 7,464,321 |
| 2025-07-24 | 79.890 | 82.970 | 77.130 | 79.890 | 79.890 | 8,947,542 |
| 2025-07-23 | 69.650 | 85.700 | 69.200 | 82.200 | 82.200 | 11,721,076 |
| 2025-07-22 | 70.100 | 71.880 | 67.700 | 71.420 | 71.420 | 5,934,180 |
| 2025-07-21 | 70.800 | 74.870 | 70.680 | 71.750 | 71.750 | 6,283,289 |
| 2025-07-18 | 67.800 | 77.600 | 66.200 | 72.400 | 72.400 | 8,670,531 |
| 2025-07-17 | 65.260 | 69.500 | 65.260 | 67.100 | 67.100 | 4,506,798 |
| 2025-07-16 | 69.200 | 73.930 | 66.230 | 66.260 | 66.260 | 7,050,662 |
| 2025-07-15 | 64.830 | 70.170 | 64.000 | 68.630 | 68.630 | 7,049,024 |
| 2025-07-14 | 63.200 | 65.800 | 63.200 | 64.820 | 64.820 | 3,263,028 |
| 2025-07-11 | 61.990 | 65.900 | 60.800 | 63.740 | 63.740 | 3,434,952 |
| 2025-07-10 | 62.990 | 63.000 | 61.280 | 61.800 | 61.800 | 1,877,748 |
| 2025-07-09 | 62.690 | 64.120 | 62.190 | 62.500 | 62.500 | 3,241,189 |
| 2025-07-08 | 60.980 | 64.770 | 59.700 | 63.200 | 63.200 | 4,242,847 |
| 2025-07-07 | 59.620 | 60.960 | 58.080 | 60.180 | 60.180 | 2,183,327 |
| 2025-07-04 | 61.960 | 63.490 | 60.950 | 60.970 | 60.970 | 2,764,185 |
| 2025-07-03 | 62.890 | 62.930 | 61.320 | 61.960 | 61.960 | 2,396,580 |
| 2025-07-02 | 61.790 | 62.980 | 60.170 | 62.740 | 62.740 | 2,940,561 |
| 2025-07-01 | 65.800 | 66.790 | 61.770 | 61.920 | 61.920 | 4,094,546 |
| 2025-06-30 | 63.020 | 64.300 | 63.020 | 63.370 | 63.370 | 3,304,436 |
| 2025-06-27 | 63.740 | 66.260 | 63.030 | 63.570 | 63.570 | 4,877,147 |
| 2025-06-26 | 66.300 | 68.970 | 65.500 | 65.650 | 65.650 | 6,279,220 |
| 2025-06-25 | 66.000 | 67.880 | 63.500 | 67.300 | 67.300 | 6,543,957 |
| 2025-06-24 | 61.670 | 66.360 | 61.500 | 65.340 | 65.340 | 5,695,177 |
| 2025-06-23 | 60.000 | 62.200 | 60.000 | 61.880 | 61.880 | 3,391,837 |
| 2025-06-20 | 60.000 | 65.000 | 59.170 | 62.200 | 62.200 | 5,267,541 |
| 2025-06-19 | 63.800 | 65.860 | 60.500 | 60.700 | 60.700 | 4,493,252 |
| 2025-06-18 | 64.000 | 64.860 | 62.650 | 63.260 | 63.260 | 3,738,103 |
| 2025-06-17 | 65.010 | 66.660 | 64.000 | 65.120 | 65.120 | 5,394,525 |
| 2025-06-16 | 59.450 | 68.880 | 59.100 | 66.340 | 66.340 | 8,666,425 |
| 2025-06-13 | 61.710 | 62.000 | 59.070 | 59.500 | 59.500 | 5,103,724 |
| 2025-06-12 | 63.710 | 65.850 | 62.370 | 62.680 | 62.680 | 5,948,736 |
| 2025-06-11 | 64.100 | 65.260 | 61.480 | 63.710 | 63.710 | 5,928,180 |
| 2025-06-10 | 69.150 | 69.900 | 64.680 | 65.410 | 65.410 | 8,287,036 |
| 2025-06-09 | 64.990 | 71.400 | 63.250 | 68.500 | 68.500 | 10,402,813 |
| 2025-06-06 | 61.000 | 70.840 | 60.000 | 68.070 | 68.070 | 13,868,319 |
| 2025-06-05 | 50.600 | 59.030 | 50.320 | 59.030 | 59.030 | 7,754,389 |
| 2025-06-04 | 49.120 | 50.590 | 49.010 | 49.190 | 49.190 | 1,445,463 |
| 2025-06-03 | 49.130 | 50.290 | 48.820 | 49.120 | 49.120 | 1,228,210 |
| 2025-05-30 | 51.580 | 51.580 | 48.800 | 49.230 | 49.230 | 1,953,254 |
| 2025-05-29 | 50.740 | 51.660 | 50.600 | 51.660 | 51.660 | 1,443,866 |
| 2025-05-28 | 50.800 | 52.200 | 50.000 | 50.440 | 50.440 | 1,387,383 |
| 2025-05-27 | 52.000 | 52.470 | 50.550 | 50.710 | 50.710 | 1,228,456 |
| 2025-05-26 | 51.200 | 52.250 | 51.200 | 52.140 | 52.140 | 1,104,649 |
| 2025-05-23 | 52.300 | 53.370 | 51.170 | 51.200 | 51.200 | 2,193,321 |
| 2025-05-22 | 52.490 | 54.170 | 52.000 | 53.230 | 53.230 | 2,282,856 |
| 2025-05-21 | 56.240 | 56.600 | 54.050 | 54.850 | 54.850 | 2,043,256 |
| 2025-05-20 | 54.870 | 57.090 | 54.340 | 56.600 | 56.600 | 2,246,415 |
| 2025-05-19 | 57.200 | 57.280 | 54.570 | 55.300 | 55.300 | 2,056,176 |
| 2025-05-16 | 56.590 | 57.770 | 55.750 | 56.950 | 56.950 | 2,570,170 |
| 2025-05-15 | 59.290 | 59.800 | 57.040 | 57.200 | 57.200 | 3,111,718 |
| 2025-05-14 | 59.340 | 60.500 | 58.020 | 59.120 | 59.120 | 3,972,257 |
| 2025-05-13 | 57.770 | 63.000 | 57.770 | 58.500 | 58.500 | 5,228,877 |
| 2025-05-12 | 55.550 | 57.250 | 55.310 | 57.250 | 57.250 | 2,125,987 |
| 2025-05-09 | 57.200 | 57.250 | 54.800 | 55.000 | 55.000 | 2,449,443 |
| 2025-05-08 | 57.060 | 58.130 | 56.570 | 57.210 | 57.210 | 2,750,830 |
| 2025-05-07 | 58.660 | 59.660 | 55.870 | 57.160 | 57.160 | 3,508,963 |
| 2025-05-06 | 56.600 | 58.400 | 56.000 | 58.200 | 58.200 | 3,498,711 |
| 2025-04-30 | 54.600 | 56.490 | 53.850 | 56.380 | 56.380 | 3,284,908 |
| 2025-04-29 | 53.380 | 54.550 | 52.500 | 54.050 | 54.050 | 2,093,366 |
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.