QingCloud Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	52.720	54.690	52.200	53.320	53.320	2,309,131
2025-04-25	53.010	55.550	52.360	53.000	53.000	2,503,399
2025-04-24	54.990	54.990	51.800	52.290	52.290	2,221,515
2025-04-23	54.620	56.450	54.320	55.280	55.280	2,355,525
2025-04-22	55.880	56.300	54.200	54.300	54.300	1,691,533
2025-04-21	53.040	56.480	52.700	55.900	55.900	1,933,799
2025-04-18	54.500	55.290	53.350	53.760	53.760	1,355,873
2025-04-17	53.960	55.800	53.350	54.260	54.260	1,486,402
2025-04-16	55.870	56.140	53.040	54.270	54.270	1,492,283
2025-04-15	57.300	57.430	55.550	55.880	55.880	1,384,567
2025-04-14	57.450	57.970	56.160	56.510	56.510	1,870,378
2025-04-11	55.570	56.680	55.010	56.360	56.360	2,405,401
2025-04-10	55.880	58.420	55.550	55.550	55.550	4,689,372
2025-04-09	51.250	53.970	46.000	53.410	53.410	3,865,117
2025-04-08	50.500	53.650	49.600	51.760	51.760	3,223,540
2025-04-07	59.500	59.500	51.600	51.600	51.600	3,089,993
2025-04-03	64.940	66.100	63.830	64.500	64.500	1,700,583
2025-04-02	65.500	66.780	65.110	65.600	65.600	1,495,612
2025-04-01	67.030	67.600	65.160	65.450	65.450	2,429,251
2025-03-31	65.000	68.430	64.380	67.690	67.690	2,990,390
2025-03-28	66.500	68.640	65.520	66.100	66.100	2,136,191
2025-03-27	68.070	69.370	66.310	66.510	66.510	1,895,027
2025-03-26	69.000	69.700	67.710	67.990	67.990	1,840,899
2025-03-25	70.820	71.910	67.680	67.930	67.930	3,124,591
2025-03-24	75.500	75.570	68.250	70.620	70.620	4,907,060
2025-03-21	73.690	78.980	73.690	76.030	76.030	5,082,510
2025-03-20	73.220	82.980	71.770	76.400	76.400	7,801,107
2025-03-19	74.670	74.680	72.250	72.690	72.690	2,221,756
2025-03-18	74.380	76.370	73.880	74.670	74.670	2,303,514
2025-03-17	75.880	76.370	74.260	74.680	74.680	1,853,484
2025-03-14	72.910	76.000	72.910	75.790	75.790	3,093,978
2025-03-13	78.410	78.780	73.620	74.400	74.400	4,027,389
2025-03-12	79.650	82.000	78.230	79.200	79.200	4,681,570
2025-03-11	76.850	80.530	76.850	78.990	78.990	3,538,685
2025-03-10	78.550	80.790	77.270	78.020	78.020	2,708,078
2025-03-07	81.180	82.780	77.280	78.600	78.600	4,483,813
2025-03-06	79.500	83.290	79.020	81.270	81.270	6,310,222
2025-03-05	78.380	81.060	75.180	78.890	78.890	5,437,888
2025-03-04	73.800	77.500	73.220	76.850	76.850	3,943,213
2025-03-03	81.600	83.870	73.000	75.880	75.880	6,738,682
2025-02-28	85.220	88.220	80.170	81.510	81.510	5,204,081
2025-02-27	87.200	90.010	83.010	85.000	85.000	5,297,935
2025-02-26	84.800	88.440	83.120	86.800	86.800	6,175,214
2025-02-25	80.200	86.700	80.020	84.500	84.500	5,297,010
2025-02-24	93.330	93.800	83.000	83.150	83.150	9,980,930
2025-02-21	100.23	100.93	90.800	98.000	98.000	11,763,514
2025-02-20	94.010	103.90	93.200	100.24	100.24	11,289,337
2025-02-19	92.900	97.870	91.000	96.950	96.950	10,220,809
2025-02-18	94.100	96.780	88.940	93.180	93.180	9,035,695
2025-02-17	108.99	108.99	89.020	97.260	97.260	11,956,785
2025-02-14	93.000	115.31	92.000	105.00	105.00	15,509,383
2025-02-13	91.910	110.99	88.880	98.730	98.730	17,206,354
2025-02-12	91.000	101.72	87.800	101.72	101.72	18,494,697
2025-02-11	84.770	84.770	84.770	84.770	84.770	751,743
2025-02-10	70.640	70.640	70.640	70.640	70.640	668,403
2025-02-07	58.870	58.870	58.870	58.870	58.870	2,047,538
2025-02-06	49.060	49.060	49.060	49.060	49.060	1,595,277
2025-02-05	40.880	40.880	40.880	40.880	40.880	1,174,922
2025-01-27	35.660	35.920	33.890	34.070	34.070	1,225,799
2025-01-24	32.560	34.900	32.510	34.840	34.840	1,709,700

← NewerPage 7 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.