Cloudwalk Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.420	14.110	13.310	14.040	14.040	23,853,373
2024-01-24	13.600	13.730	13.000	13.480	13.480	20,185,602
2024-01-23	12.900	13.700	12.880	13.440	13.440	22,870,669
2024-01-22	13.990	14.130	12.780	12.940	12.940	22,707,935
2024-01-19	14.210	14.580	13.910	13.910	13.910	17,109,353
2024-01-18	14.080	14.510	13.980	14.430	14.430	23,516,984
2024-01-17	14.540	14.710	14.160	14.180	14.180	14,168,058
2024-01-16	14.690	14.800	14.160	14.540	14.540	19,483,213
2024-01-15	14.760	14.760	14.760	14.760	14.760	0
2024-01-12	15.350	15.550	14.760	14.760	14.760	20,632,312
2024-01-11	14.840	15.550	14.700	15.470	15.470	20,770,110
2024-01-10	15.160	15.230	14.660	14.810	14.810	18,901,309
2024-01-09	15.290	15.590	15.060	15.260	15.260	15,118,702
2024-01-08	15.470	15.750	15.160	15.160	15.160	16,194,839
2024-01-05	16.100	16.290	15.530	15.580	15.580	21,950,895
2024-01-04	16.450	16.500	15.930	15.970	15.970	19,267,615
2024-01-03	16.210	16.800	16.120	16.430	16.430	19,919,818
2024-01-02	16.890	17.020	16.340	16.360	16.360	18,863,423
2023-12-29	16.330	17.110	16.220	16.860	16.860	26,713,872
2023-12-28	15.550	16.630	15.380	16.380	16.380	28,938,032
2023-12-27	15.460	15.870	15.280	15.640	15.640	24,569,466
2023-12-26	16.300	16.360	15.200	15.330	15.330	39,035,710
2023-12-25	16.480	17.040	16.270	16.440	16.440	24,813,447
2023-12-22	17.310	17.480	16.600	16.830	16.830	34,378,831
2023-12-21	16.960	17.680	16.700	17.420	17.420	33,120,884
2023-12-20	18.110	18.150	17.030	17.100	17.100	28,856,194
2023-12-19	17.290	18.410	17.170	17.980	17.980	38,454,754
2023-12-18	18.060	18.390	17.280	17.280	17.280	30,449,929
2023-12-15	18.330	18.540	17.790	18.030	18.030	29,015,719
2023-12-14	18.790	19.100	18.350	18.400	18.400	36,613,195
2023-12-13	19.310	19.780	18.750	18.800	18.800	43,108,367
2023-12-12	19.520	20.200	19.260	19.400	19.400	51,457,965
2023-12-11	19.360	19.820	19.090	19.550	19.550	60,068,921
2023-12-08	18.080	19.680	18.070	19.500	19.500	96,121,946
2023-12-07	17.110	18.290	17.030	17.920	17.920	51,420,861
2023-12-06	16.900	17.400	16.770	17.250	17.250	31,593,873
2023-12-05	17.750	17.860	16.910	17.000	17.000	36,987,230
2023-12-04	18.200	18.570	17.890	17.940	17.940	55,494,363
2023-12-01	16.890	18.300	16.800	18.040	18.040	62,103,042
2023-11-30	17.050	17.160	16.420	16.900	16.900	44,066,216
2023-11-29	17.700	17.700	17.170	17.260	17.260	32,998,615
2023-11-28	17.300	18.190	17.200	17.790	17.790	58,306,761
2023-11-27	16.880	17.530	16.820	17.280	17.280	38,586,748
2023-11-24	17.500	17.860	16.910	17.210	17.210	41,465,928
2023-11-23	17.510	17.730	16.750	17.720	17.720	58,813,629
2023-11-22	18.420	18.650	17.200	17.370	17.370	66,243,410
2023-11-21	19.670	19.850	18.440	18.500	18.500	72,878,560
2023-11-20	18.790	19.970	18.500	19.500	19.500	104,196,030
2023-11-17	20.780	21.150	18.030	18.830	18.830	151,527,533
2023-11-16	21.190	21.580	20.110	20.600	20.600	128,645,230
2023-11-15	21.950	22.000	20.010	21.310	21.310	178,221,964
2023-11-14	18.100	21.190	18.100	21.000	21.000	183,323,627
2023-11-13	15.790	18.690	15.790	17.660	17.660	102,788,165
2023-11-10	15.650	15.840	15.080	15.620	15.620	32,562,066
2023-11-09	16.070	16.490	15.480	15.520	15.520	56,110,543
2023-11-08	15.030	16.250	14.880	15.900	15.900	65,257,822
2023-11-07	14.500	15.020	14.490	14.800	14.800	24,190,199
2023-11-06	14.180	14.570	14.160	14.490	14.490	25,283,091
2023-11-03	13.400	14.030	13.360	13.970	13.970	22,581,419
2023-11-02	13.470	13.670	13.260	13.260	13.260	10,542,187

← NewerPage 12 of 18 · 1,069 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.