QingCloud Technologies Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 36.550 | 38.000 | 35.710 | 36.680 | 36.680 | 2,326,692 |
| 2024-10-29 | 40.000 | 40.000 | 35.900 | 35.900 | 35.900 | 3,493,556 |
| 2024-10-28 | 34.500 | 38.570 | 34.500 | 38.480 | 38.480 | 3,770,041 |
| 2024-10-25 | 34.280 | 34.700 | 33.890 | 34.290 | 34.290 | 1,837,533 |
| 2024-10-24 | 34.690 | 34.880 | 34.030 | 34.170 | 34.170 | 1,054,666 |
| 2024-10-23 | 35.100 | 35.840 | 34.460 | 34.690 | 34.690 | 1,728,160 |
| 2024-10-22 | 34.160 | 36.870 | 34.000 | 35.930 | 35.930 | 3,156,748 |
| 2024-10-21 | 34.690 | 36.280 | 34.500 | 34.660 | 34.660 | 2,220,704 |
| 2024-10-18 | 32.760 | 35.440 | 32.270 | 34.500 | 34.500 | 1,696,514 |
| 2024-10-17 | 32.500 | 33.500 | 32.470 | 32.600 | 32.600 | 1,255,712 |
| 2024-10-16 | 31.550 | 32.500 | 31.200 | 31.900 | 31.900 | 1,064,937 |
| 2024-10-15 | 33.290 | 34.190 | 32.110 | 32.160 | 32.160 | 1,661,962 |
| 2024-10-14 | 33.010 | 33.350 | 31.000 | 33.250 | 33.250 | 1,547,619 |
| 2024-10-11 | 34.500 | 35.130 | 32.030 | 32.700 | 32.700 | 1,383,789 |
| 2024-10-10 | 37.000 | 37.000 | 34.250 | 34.250 | 34.250 | 1,605,525 |
| 2024-10-09 | 38.960 | 38.960 | 35.360 | 36.000 | 36.000 | 2,328,659 |
| 2024-10-08 | 39.980 | 39.980 | 34.690 | 39.730 | 39.730 | 3,098,479 |
| 2024-09-30 | 33.000 | 33.350 | 30.270 | 33.350 | 33.350 | 2,653,906 |
| 2024-09-27 | 26.600 | 28.200 | 26.600 | 27.960 | 27.960 | 1,081,329 |
| 2024-09-26 | 25.690 | 26.340 | 25.050 | 26.250 | 26.250 | 1,123,189 |
| 2024-09-25 | 25.370 | 26.190 | 25.100 | 25.300 | 25.300 | 1,012,312 |
| 2024-09-24 | 24.110 | 25.050 | 23.600 | 25.000 | 25.000 | 778,928 |
| 2024-09-23 | 24.000 | 24.390 | 23.850 | 24.080 | 24.080 | 432,240 |
| 2024-09-20 | 24.000 | 24.420 | 23.750 | 24.100 | 24.100 | 912,630 |
| 2024-09-19 | 23.210 | 23.850 | 22.960 | 23.690 | 23.690 | 559,948 |
| 2024-09-18 | 23.270 | 23.500 | 22.410 | 23.110 | 23.110 | 574,198 |
| 2024-09-13 | 24.300 | 24.300 | 23.200 | 23.280 | 23.280 | 669,495 |
| 2024-09-12 | 24.420 | 24.750 | 24.230 | 24.400 | 24.400 | 545,858 |
| 2024-09-11 | 24.250 | 24.580 | 24.000 | 24.400 | 24.400 | 453,748 |
| 2024-09-10 | 23.870 | 24.550 | 23.420 | 24.280 | 24.280 | 659,839 |
| 2024-09-09 | 23.660 | 24.080 | 23.250 | 23.620 | 23.620 | 584,300 |
| 2024-09-06 | 24.710 | 24.800 | 23.900 | 23.900 | 23.900 | 970,645 |
| 2024-09-05 | 24.500 | 25.140 | 24.350 | 24.640 | 24.640 | 751,372 |
| 2024-09-04 | 24.260 | 24.870 | 24.010 | 24.500 | 24.500 | 824,019 |
| 2024-09-03 | 24.500 | 24.790 | 24.020 | 24.550 | 24.550 | 909,631 |
| 2024-09-02 | 25.800 | 26.250 | 24.450 | 24.450 | 24.450 | 1,301,455 |
| 2024-08-30 | 25.510 | 26.710 | 25.350 | 26.000 | 26.000 | 756,582 |
| 2024-08-29 | 24.500 | 25.580 | 24.180 | 25.510 | 25.510 | 528,126 |
| 2024-08-28 | 24.600 | 25.370 | 24.130 | 24.610 | 24.610 | 662,661 |
| 2024-08-27 | 25.230 | 25.580 | 24.520 | 24.600 | 24.600 | 523,918 |
| 2024-08-26 | 25.380 | 25.680 | 24.820 | 25.230 | 25.230 | 625,951 |
| 2024-08-23 | 25.580 | 25.920 | 25.050 | 25.300 | 25.300 | 556,322 |
| 2024-08-22 | 25.700 | 26.300 | 25.380 | 25.520 | 25.520 | 427,237 |
| 2024-08-21 | 25.820 | 26.450 | 25.550 | 25.700 | 25.700 | 366,862 |
| 2024-08-20 | 27.040 | 27.240 | 25.700 | 25.970 | 25.970 | 510,038 |
| 2024-08-19 | 27.380 | 27.380 | 26.710 | 27.030 | 27.030 | 358,699 |
| 2024-08-16 | 27.520 | 27.540 | 26.880 | 26.960 | 26.960 | 399,093 |
| 2024-08-15 | 26.330 | 27.300 | 25.990 | 27.080 | 27.080 | 533,995 |
| 2024-08-14 | 26.470 | 26.770 | 26.320 | 26.330 | 26.330 | 383,495 |
| 2024-08-13 | 26.290 | 26.630 | 25.970 | 26.470 | 26.470 | 474,725 |
| 2024-08-12 | 25.910 | 26.620 | 25.500 | 26.120 | 26.120 | 474,399 |
| 2024-08-09 | 26.550 | 26.940 | 26.000 | 26.010 | 26.010 | 481,398 |
| 2024-08-08 | 26.670 | 26.880 | 25.600 | 25.990 | 25.990 | 537,279 |
| 2024-08-07 | 26.690 | 27.130 | 26.580 | 26.720 | 26.720 | 450,278 |
| 2024-08-06 | 26.500 | 27.240 | 26.470 | 26.780 | 26.780 | 650,673 |
| 2024-08-05 | 27.000 | 27.600 | 26.200 | 26.200 | 26.200 | 682,818 |
| 2024-08-02 | 28.350 | 28.650 | 27.350 | 27.590 | 27.590 | 653,450 |
| 2024-08-01 | 28.150 | 28.790 | 28.110 | 28.350 | 28.350 | 678,388 |
| 2024-07-31 | 27.140 | 28.480 | 26.910 | 28.260 | 28.260 | 697,356 |
| 2024-07-30 | 26.800 | 27.560 | 26.480 | 27.140 | 27.140 | 652,854 |
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.