Cloudwalk Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.600	13.700	13.340	13.390	13.390	9,636,964
2023-10-31	13.700	13.890	13.390	13.560	13.560	15,212,194
2023-10-30	13.270	13.900	13.270	13.770	13.770	21,321,559
2023-10-27	13.320	13.460	12.990	13.250	13.250	19,684,752
2023-10-26	13.090	13.870	13.060	13.620	13.620	23,913,312
2023-10-25	12.980	13.770	12.900	13.330	13.330	23,959,491
2023-10-24	12.580	13.050	12.450	12.890	12.890	15,155,615
2023-10-23	13.090	13.170	12.400	12.550	12.550	16,211,751
2023-10-20	13.500	13.690	12.980	13.160	13.160	15,889,592
2023-10-19	13.100	14.030	13.030	13.320	13.320	21,210,332
2023-10-18	13.430	13.510	13.050	13.090	13.090	13,002,025
2023-10-17	13.660	13.730	13.320	13.520	13.520	9,658,865
2023-10-16	14.060	14.110	13.400	13.670	13.670	14,210,891
2023-10-13	14.400	14.440	13.860	14.010	14.010	17,166,464
2023-10-12	14.620	14.730	14.410	14.490	14.490	10,983,238
2023-10-11	14.420	14.890	14.270	14.570	14.570	15,427,191
2023-10-10	14.600	14.650	14.360	14.490	14.490	10,509,283
2023-10-09	14.640	14.810	14.400	14.500	14.500	14,253,570
2023-09-28	14.750	14.970	14.550	14.740	14.740	14,558,735
2023-09-27	14.440	15.050	14.400	14.740	14.740	23,324,840
2023-09-26	14.000	15.350	14.000	14.660	14.660	40,188,883
2023-09-25	14.290	14.390	14.020	14.100	14.100	14,083,310
2023-09-22	13.510	14.300	13.510	14.280	14.280	22,402,241
2023-09-21	13.550	13.820	13.550	13.630	13.630	9,249,959
2023-09-20	13.800	14.000	13.560	13.610	13.610	10,035,798
2023-09-19	14.050	14.100	13.730	13.820	13.820	10,983,316
2023-09-18	14.160	14.340	14.000	14.060	14.060	10,972,867
2023-09-15	14.440	14.500	14.130	14.200	14.200	11,598,189
2023-09-14	14.640	14.670	14.160	14.440	14.440	13,495,706
2023-09-13	15.030	15.060	14.420	14.650	14.650	16,256,533
2023-09-12	15.050	15.300	14.920	15.120	15.120	13,936,677
2023-09-11	14.790	15.370	14.620	15.120	15.120	19,223,313
2023-09-08	15.160	15.160	14.480	14.750	14.750	17,135,744
2023-09-07	15.400	15.530	14.830	14.920	14.920	16,878,076
2023-09-06	15.190	15.580	14.910	15.450	15.450	17,220,515
2023-09-05	15.780	15.780	15.300	15.400	15.400	16,353,566
2023-09-04	15.760	15.820	15.220	15.780	15.780	24,000,772
2023-09-01	16.080	16.120	15.520	15.760	15.760	22,754,403
2023-08-31	16.070	16.350	15.860	16.100	16.100	34,213,528
2023-08-30	15.000	16.530	15.000	16.470	16.470	65,274,030
2023-08-29	13.850	14.930	13.720	14.760	14.760	37,474,017
2023-08-28	15.590	15.700	13.770	13.980	13.980	34,558,927
2023-08-25	15.500	15.500	14.410	14.680	14.680	28,387,452
2023-08-24	15.860	16.250	15.600	15.740	15.740	23,036,432
2023-08-23	16.350	16.350	15.510	15.700	15.700	23,161,221
2023-08-22	15.630	16.570	15.350	16.410	16.410	32,234,239
2023-08-21	15.280	15.800	15.100	15.470	15.470	14,311,465
2023-08-18	16.000	16.290	15.400	15.500	15.500	21,793,195
2023-08-17	15.400	16.440	15.160	16.000	16.000	28,166,759
2023-08-16	15.780	15.830	15.300	15.440	15.440	15,333,753
2023-08-15	16.180	16.290	15.780	15.810	15.810	17,447,608
2023-08-14	15.010	15.880	14.880	15.790	15.790	20,647,672
2023-08-11	16.030	16.250	15.360	15.460	15.460	18,132,137
2023-08-10	16.000	16.300	15.890	16.010	16.010	13,649,950
2023-08-09	16.450	16.550	15.990	16.060	16.060	12,744,128
2023-08-08	16.630	16.860	16.380	16.470	16.470	13,461,363
2023-08-07	16.870	16.920	16.600	16.730	16.730	15,537,387
2023-08-04	16.410	16.930	16.370	16.750	16.750	24,611,514
2023-08-03	16.200	16.700	15.970	16.530	16.530	24,558,210
2023-08-02	16.720	16.730	15.920	16.200	16.200	32,568,882

← NewerPage 13 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.