QingCloud Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	32.500	33.960	32.320	32.620	32.620	1,363,810
2025-01-22	32.370	32.790	31.700	32.150	32.150	767,202
2025-01-21	32.630	32.840	31.600	32.460	32.460	870,484
2025-01-20	32.500	33.100	31.720	32.370	32.370	1,056,940
2025-01-17	31.780	32.800	31.780	32.060	32.060	858,106
2025-01-16	31.900	33.160	31.820	32.230	32.230	1,424,014
2025-01-15	32.300	32.610	31.500	31.690	31.690	921,281
2025-01-14	30.290	32.200	30.290	32.130	32.130	1,207,506
2025-01-13	29.010	30.500	28.320	30.030	30.030	822,205
2025-01-10	30.740	31.320	29.430	29.440	29.440	1,042,783
2025-01-09	30.500	31.440	30.400	30.740	30.740	961,206
2025-01-08	31.240	31.490	29.790	30.600	30.600	1,217,702
2025-01-07	30.020	31.280	29.900	31.240	31.240	878,377
2025-01-06	30.410	30.600	29.160	29.940	29.940	948,720
2025-01-03	32.130	32.300	30.300	30.510	30.510	1,337,234
2025-01-02	33.330	33.800	31.800	32.130	32.130	1,230,526
2024-12-31	35.070	35.340	33.500	33.500	33.500	1,025,320
2024-12-30	34.990	35.400	33.350	34.670	34.670	1,193,463
2024-12-27	35.640	36.000	34.700	34.810	34.810	1,135,061
2024-12-26	34.770	36.480	33.970	35.640	35.640	1,154,378
2024-12-25	36.650	36.650	33.800	34.450	34.450	1,548,980
2024-12-24	37.660	37.870	35.500	36.350	36.350	1,445,844
2024-12-23	40.160	40.160	36.800	36.950	36.950	2,119,558
2024-12-20	39.470	40.800	38.470	40.040	40.040	2,014,437
2024-12-19	36.230	39.700	35.850	39.100	39.100	2,381,837
2024-12-18	36.600	37.140	35.170	36.580	36.580	1,129,589
2024-12-17	38.500	38.580	36.010	36.010	36.010	1,364,153
2024-12-16	38.710	39.370	37.890	38.520	38.520	1,168,872
2024-12-13	40.230	40.880	38.670	38.710	38.710	2,082,248
2024-12-12	40.700	41.560	39.860	40.700	40.700	1,410,803
2024-12-11	40.590	40.970	39.720	40.570	40.570	1,539,503
2024-12-10	41.800	42.000	40.400	40.440	40.440	2,282,694
2024-12-09	40.580	41.110	39.560	40.340	40.340	1,232,920
2024-12-06	40.900	41.970	39.630	40.380	40.380	1,818,982
2024-12-05	39.070	42.000	39.070	40.900	40.900	2,292,638
2024-12-04	40.520	40.990	39.050	39.360	39.360	1,430,620
2024-12-03	41.110	41.300	39.230	40.520	40.520	1,984,608
2024-12-02	38.500	42.370	38.100	40.710	40.710	3,050,735
2024-11-29	37.380	38.780	36.930	38.380	38.380	2,066,298
2024-11-28	37.570	38.280	36.900	37.050	37.050	1,332,392
2024-11-27	36.000	37.520	35.320	37.380	37.380	1,894,742
2024-11-26	38.370	39.270	37.900	38.000	38.000	1,075,041
2024-11-25	38.300	38.680	37.120	38.280	38.280	1,397,859
2024-11-22	40.560	41.410	38.060	38.090	38.090	2,065,171
2024-11-21	39.970	41.440	39.520	40.200	40.200	1,897,922
2024-11-20	39.300	40.250	38.380	40.080	40.080	1,906,387
2024-11-19	38.100	39.270	37.240	38.960	38.960	1,964,507
2024-11-18	40.830	41.490	37.520	37.980	37.980	2,216,800
2024-11-15	44.500	45.500	40.760	41.040	41.040	2,725,604
2024-11-14	45.500	46.480	43.510	43.760	43.760	3,422,722
2024-11-13	42.370	47.580	42.370	45.930	45.930	4,071,059
2024-11-12	46.210	49.170	43.600	44.370	44.370	6,601,703
2024-11-11	45.000	46.440	42.420	44.020	44.020	5,356,458
2024-11-08	38.500	41.200	38.200	39.490	39.490	2,654,696
2024-11-07	36.880	38.500	36.660	37.940	37.940	1,707,880
2024-11-06	37.070	37.790	36.060	36.650	36.650	2,075,017
2024-11-05	35.580	37.100	35.380	37.070	37.070	1,775,668
2024-11-04	36.000	36.000	34.570	35.600	35.600	1,601,404
2024-11-01	39.480	39.850	35.520	35.580	35.580	2,775,552
2024-10-31	37.000	43.280	36.200	39.990	39.990	4,477,643

← NewerPage 8 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.