Cloudwalk Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 12.500 | 12.680 | 12.230 | 12.270 | 12.270 | 20,362,947 |
| 2024-04-29 | 12.080 | 12.830 | 12.000 | 12.660 | 12.660 | 28,722,977 |
| 2024-04-26 | 11.250 | 11.950 | 11.250 | 11.790 | 11.790 | 21,701,561 |
| 2024-04-25 | 11.500 | 11.680 | 11.310 | 11.320 | 11.320 | 16,318,281 |
| 2024-04-24 | 11.000 | 11.640 | 10.970 | 11.580 | 11.580 | 24,620,048 |
| 2024-04-23 | 10.750 | 11.080 | 10.750 | 10.900 | 10.900 | 12,999,189 |
| 2024-04-22 | 10.630 | 10.950 | 10.400 | 10.690 | 10.690 | 12,286,338 |
| 2024-04-19 | 11.080 | 11.090 | 10.720 | 10.860 | 10.860 | 12,946,891 |
| 2024-04-18 | 11.090 | 11.310 | 10.780 | 11.060 | 11.060 | 17,312,255 |
| 2024-04-17 | 10.860 | 11.210 | 10.800 | 11.160 | 11.160 | 21,058,622 |
| 2024-04-16 | 11.200 | 11.320 | 10.510 | 10.510 | 10.510 | 23,456,527 |
| 2024-04-15 | 11.800 | 11.840 | 11.120 | 11.300 | 11.300 | 21,804,633 |
| 2024-04-12 | 11.890 | 12.100 | 11.790 | 11.790 | 11.790 | 14,264,187 |
| 2024-04-11 | 11.700 | 12.190 | 11.620 | 11.910 | 11.910 | 17,292,674 |
| 2024-04-10 | 12.270 | 12.330 | 11.600 | 11.720 | 11.720 | 16,294,170 |
| 2024-04-09 | 12.000 | 12.220 | 11.990 | 12.170 | 12.170 | 12,717,062 |
| 2024-04-08 | 12.400 | 12.400 | 11.930 | 11.940 | 11.940 | 24,119,755 |
| 2024-04-03 | 13.010 | 13.020 | 12.560 | 12.630 | 12.630 | 15,763,726 |
| 2024-04-02 | 13.270 | 13.390 | 12.920 | 13.050 | 13.050 | 18,874,798 |
| 2024-04-01 | 13.080 | 13.500 | 13.080 | 13.390 | 13.390 | 23,565,357 |
| 2024-03-29 | 13.120 | 13.230 | 12.660 | 12.860 | 12.860 | 15,252,646 |
| 2024-03-28 | 12.780 | 13.520 | 12.630 | 13.200 | 13.200 | 28,225,195 |
| 2024-03-27 | 13.560 | 13.620 | 12.780 | 12.780 | 12.780 | 26,243,166 |
| 2024-03-26 | 14.200 | 14.370 | 13.350 | 13.470 | 13.470 | 33,292,254 |
| 2024-03-25 | 15.220 | 15.550 | 14.200 | 14.220 | 14.220 | 34,004,507 |
| 2024-03-22 | 15.760 | 15.840 | 15.030 | 15.220 | 15.220 | 44,743,580 |
| 2024-03-21 | 15.960 | 16.610 | 15.770 | 15.800 | 15.800 | 57,351,404 |
| 2024-03-20 | 15.030 | 16.160 | 14.900 | 15.780 | 15.780 | 53,987,025 |
| 2024-03-19 | 15.300 | 15.680 | 15.040 | 15.040 | 15.040 | 31,183,210 |
| 2024-03-18 | 15.170 | 15.460 | 14.980 | 15.360 | 15.360 | 30,803,108 |
| 2024-03-15 | 14.860 | 15.240 | 14.720 | 15.130 | 15.130 | 24,814,681 |
| 2024-03-14 | 14.800 | 15.550 | 14.710 | 15.000 | 15.000 | 33,282,930 |
| 2024-03-13 | 15.180 | 15.490 | 14.990 | 15.030 | 15.030 | 32,657,550 |
| 2024-03-12 | 15.090 | 15.360 | 14.780 | 15.020 | 15.020 | 27,903,012 |
| 2024-03-11 | 14.500 | 14.980 | 14.340 | 14.920 | 14.920 | 26,750,587 |
| 2024-03-08 | 14.850 | 14.950 | 14.520 | 14.880 | 14.880 | 27,138,751 |
| 2024-03-07 | 15.210 | 15.650 | 14.650 | 14.700 | 14.700 | 34,482,025 |
| 2024-03-06 | 15.080 | 15.600 | 14.830 | 15.280 | 15.280 | 35,743,165 |
| 2024-03-05 | 15.100 | 16.260 | 15.050 | 15.350 | 15.350 | 52,305,130 |
| 2024-03-04 | 15.600 | 15.830 | 15.050 | 15.470 | 15.470 | 43,998,690 |
| 2024-03-01 | 14.300 | 16.240 | 14.270 | 15.680 | 15.680 | 60,188,554 |
| 2024-02-29 | 13.500 | 14.300 | 13.480 | 14.270 | 14.270 | 29,989,635 |
| 2024-02-28 | 15.100 | 15.280 | 13.500 | 13.530 | 13.530 | 48,238,689 |
| 2024-02-27 | 14.180 | 15.220 | 14.090 | 15.100 | 15.100 | 44,509,117 |
| 2024-02-26 | 14.360 | 14.680 | 14.080 | 14.290 | 14.290 | 36,185,427 |
| 2024-02-23 | 14.150 | 14.680 | 13.810 | 14.640 | 14.640 | 40,724,562 |
| 2024-02-22 | 13.960 | 14.400 | 13.820 | 14.030 | 14.030 | 35,238,630 |
| 2024-02-21 | 13.350 | 13.920 | 13.160 | 13.480 | 13.480 | 30,511,378 |
| 2024-02-20 | 13.720 | 14.110 | 13.270 | 13.630 | 13.630 | 42,841,403 |
| 2024-02-19 | 13.500 | 13.680 | 13.080 | 13.620 | 13.620 | 39,329,065 |
| 2024-02-08 | 12.130 | 12.780 | 12.100 | 12.510 | 12.510 | 30,844,840 |
| 2024-02-07 | 11.350 | 12.100 | 11.350 | 11.890 | 11.890 | 34,953,599 |
| 2024-02-06 | 10.000 | 11.500 | 10.000 | 11.440 | 11.440 | 34,775,899 |
| 2024-02-05 | 11.390 | 11.620 | 9.950 | 10.150 | 10.150 | 37,721,779 |
| 2024-02-02 | 12.230 | 12.520 | 11.010 | 11.610 | 11.610 | 25,393,111 |
| 2024-02-01 | 11.610 | 12.520 | 11.610 | 12.020 | 12.020 | 23,669,024 |
| 2024-01-31 | 12.880 | 13.070 | 11.800 | 11.840 | 11.840 | 28,851,230 |
| 2024-01-30 | 12.990 | 13.480 | 12.890 | 12.900 | 12.900 | 19,114,688 |
| 2024-01-29 | 14.200 | 14.570 | 13.360 | 13.410 | 13.410 | 29,729,240 |
| 2024-01-26 | 13.900 | 14.560 | 13.900 | 14.020 | 14.020 | 23,202,214 |
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.