Cloudwalk Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 10.480 | 10.560 | 10.350 | 10.390 | 10.390 | 6,184,908 |
| 2024-07-26 | 10.420 | 10.580 | 10.410 | 10.470 | 10.470 | 6,838,855 |
| 2024-07-25 | 10.300 | 10.580 | 10.300 | 10.410 | 10.410 | 8,140,906 |
| 2024-07-24 | 10.600 | 10.700 | 10.370 | 10.390 | 10.390 | 9,202,204 |
| 2024-07-23 | 10.810 | 10.940 | 10.600 | 10.600 | 10.600 | 10,488,515 |
| 2024-07-22 | 10.860 | 11.030 | 10.790 | 10.870 | 10.870 | 10,891,205 |
| 2024-07-19 | 10.670 | 10.990 | 10.570 | 10.860 | 10.860 | 11,057,202 |
| 2024-07-18 | 10.620 | 10.810 | 10.420 | 10.670 | 10.670 | 12,899,585 |
| 2024-07-17 | 11.030 | 11.180 | 10.820 | 10.830 | 10.830 | 12,115,716 |
| 2024-07-16 | 10.700 | 11.130 | 10.630 | 11.030 | 11.030 | 14,325,514 |
| 2024-07-15 | 10.790 | 10.880 | 10.620 | 10.760 | 10.760 | 8,668,649 |
| 2024-07-12 | 10.970 | 11.120 | 10.790 | 10.790 | 10.790 | 13,113,068 |
| 2024-07-11 | 11.160 | 11.260 | 11.000 | 11.050 | 11.050 | 13,574,121 |
| 2024-07-10 | 11.040 | 11.180 | 10.820 | 10.820 | 10.820 | 12,041,536 |
| 2024-07-09 | 10.610 | 11.110 | 10.490 | 10.970 | 10.970 | 16,318,445 |
| 2024-07-08 | 11.210 | 11.210 | 10.590 | 10.640 | 10.640 | 18,292,950 |
| 2024-07-05 | 11.310 | 11.310 | 11.310 | 11.310 | 11.310 | 0 |
| 2024-07-04 | 12.000 | 12.080 | 11.230 | 11.310 | 11.310 | 26,715,899 |
| 2024-07-03 | 11.760 | 12.340 | 11.440 | 12.010 | 12.010 | 31,329,915 |
| 2024-07-02 | 11.480 | 12.120 | 11.430 | 11.780 | 11.780 | 26,598,626 |
| 2024-07-01 | 11.240 | 11.530 | 11.150 | 11.460 | 11.460 | 14,403,714 |
| 2024-06-28 | 11.440 | 11.760 | 11.310 | 11.310 | 11.310 | 22,466,652 |
| 2024-06-27 | 11.350 | 11.720 | 11.310 | 11.430 | 11.430 | 25,891,474 |
| 2024-06-26 | 10.330 | 11.650 | 10.310 | 11.500 | 11.500 | 34,120,582 |
| 2024-06-25 | 10.780 | 10.780 | 10.280 | 10.290 | 10.290 | 15,533,168 |
| 2024-06-24 | 11.150 | 11.400 | 10.580 | 10.590 | 10.590 | 20,015,405 |
| 2024-06-21 | 11.300 | 11.520 | 11.200 | 11.220 | 11.220 | 19,651,315 |
| 2024-06-20 | 11.530 | 12.200 | 11.520 | 11.520 | 11.520 | 31,998,100 |
| 2024-06-19 | 11.500 | 11.810 | 11.330 | 11.620 | 11.620 | 22,049,662 |
| 2024-06-18 | 11.110 | 11.580 | 11.110 | 11.490 | 11.490 | 19,876,584 |
| 2024-06-17 | 11.030 | 11.280 | 11.010 | 11.140 | 11.140 | 13,584,800 |
| 2024-06-14 | 11.020 | 11.110 | 10.850 | 11.060 | 11.060 | 15,531,154 |
| 2024-06-13 | 11.000 | 11.360 | 11.000 | 11.120 | 11.120 | 19,709,203 |
| 2024-06-12 | 10.760 | 11.010 | 10.710 | 10.920 | 10.920 | 12,837,651 |
| 2024-06-11 | 10.650 | 10.790 | 10.430 | 10.760 | 10.760 | 15,270,202 |
| 2024-06-07 | 10.680 | 10.980 | 10.540 | 10.620 | 10.620 | 13,282,137 |
| 2024-06-06 | 10.980 | 11.060 | 10.420 | 10.450 | 10.450 | 17,357,858 |
| 2024-06-05 | 10.640 | 11.250 | 10.580 | 10.850 | 10.850 | 20,005,536 |
| 2024-06-04 | 10.860 | 10.860 | 10.510 | 10.610 | 10.610 | 12,709,824 |
| 2024-06-03 | 11.150 | 11.200 | 10.770 | 10.860 | 10.860 | 11,725,957 |
| 2024-05-31 | 10.910 | 11.210 | 10.910 | 11.110 | 11.110 | 11,261,221 |
| 2024-05-30 | 10.730 | 11.080 | 10.720 | 10.930 | 10.930 | 9,012,069 |
| 2024-05-29 | 11.100 | 11.230 | 10.870 | 10.930 | 10.930 | 9,292,848 |
| 2024-05-28 | 10.960 | 11.280 | 10.820 | 11.000 | 11.000 | 12,691,232 |
| 2024-05-27 | 10.880 | 11.000 | 10.520 | 11.000 | 11.000 | 13,799,903 |
| 2024-05-24 | 11.020 | 11.220 | 10.820 | 10.830 | 10.830 | 14,016,052 |
| 2024-05-23 | 11.430 | 11.480 | 10.920 | 11.010 | 11.010 | 18,569,131 |
| 2024-05-22 | 11.250 | 11.430 | 11.200 | 11.370 | 11.370 | 11,672,468 |
| 2024-05-21 | 11.580 | 11.730 | 11.260 | 11.290 | 11.290 | 14,588,874 |
| 2024-05-20 | 11.500 | 11.880 | 11.350 | 11.630 | 11.630 | 16,847,195 |
| 2024-05-17 | 11.450 | 11.620 | 11.180 | 11.580 | 11.580 | 16,266,041 |
| 2024-05-16 | 11.630 | 11.740 | 11.460 | 11.480 | 11.480 | 14,339,740 |
| 2024-05-15 | 11.790 | 11.820 | 11.460 | 11.480 | 11.480 | 14,911,123 |
| 2024-05-14 | 11.500 | 11.960 | 11.480 | 11.880 | 11.880 | 20,334,574 |
| 2024-05-13 | 11.550 | 11.840 | 11.290 | 11.430 | 11.430 | 17,422,575 |
| 2024-05-10 | 11.950 | 12.040 | 11.550 | 11.610 | 11.610 | 14,927,507 |
| 2024-05-09 | 11.800 | 12.100 | 11.730 | 11.970 | 11.970 | 14,536,883 |
| 2024-05-08 | 12.330 | 12.350 | 11.770 | 11.770 | 11.770 | 21,373,565 |
| 2024-05-07 | 12.620 | 12.870 | 12.350 | 12.430 | 12.430 | 19,569,982 |
| 2024-05-06 | 12.960 | 13.060 | 12.480 | 12.520 | 12.520 | 23,133,417 |
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.