Cloudwalk Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.360	17.600	16.860	16.910	16.910	23,243,810
2023-07-31	16.880	17.500	16.680	17.300	17.300	20,412,636
2023-07-28	17.300	17.380	16.810	17.130	17.130	23,684,409
2023-07-27	16.940	17.900	16.700	17.390	17.390	36,899,451
2023-07-26	16.820	17.530	16.580	16.830	16.830	31,342,263
2023-07-25	16.600	16.930	16.500	16.810	16.810	17,834,216
2023-07-24	16.230	16.590	16.090	16.380	16.380	14,368,953
2023-07-21	16.500	16.910	16.410	16.430	16.430	12,764,526
2023-07-20	17.180	17.200	16.580	16.630	16.630	18,050,165
2023-07-19	17.100	17.430	17.050	17.140	17.140	16,073,544
2023-07-18	17.470	17.490	16.830	17.050	17.050	20,782,165
2023-07-17	17.290	17.740	17.150	17.460	17.460	21,068,323
2023-07-14	17.350	17.850	17.270	17.430	17.430	29,833,717
2023-07-13	17.300	17.560	17.110	17.260	17.260	25,228,960
2023-07-12	17.960	18.000	17.110	17.150	17.150	33,597,541
2023-07-11	18.070	18.450	17.880	18.070	18.070	35,650,322
2023-07-10	18.400	18.570	18.050	18.220	18.220	51,018,110
2023-07-07	18.080	20.050	17.320	19.010	19.010	96,489,288
2023-07-06	17.370	17.810	17.170	17.290	17.290	30,288,470
2023-07-05	17.460	18.390	17.290	17.500	17.500	41,191,586
2023-07-04	17.240	17.590	17.100	17.460	17.460	22,276,301
2023-07-03	17.440	17.540	16.700	17.310	17.310	28,605,316
2023-06-30	17.460	17.560	16.890	17.300	17.300	31,079,828
2023-06-29	17.510	17.840	17.350	17.360	17.360	31,085,304
2023-06-28	18.860	18.860	16.330	17.390	17.390	53,525,912
2023-06-27	18.770	19.200	18.610	18.790	18.790	28,618,255
2023-06-26	20.800	21.100	18.660	18.690	18.690	61,028,787
2023-06-21	22.310	23.150	21.170	21.170	21.170	73,325,840
2023-06-20	21.630	22.850	21.530	22.300	22.300	74,342,861
2023-06-19	21.700	22.520	21.600	21.860	21.860	76,315,376
2023-06-16	20.160	21.970	19.690	21.700	21.700	75,546,041
2023-06-15	20.850	21.140	20.130	20.360	20.360	38,989,749
2023-06-14	21.350	21.580	20.660	21.010	21.010	47,199,883
2023-06-13	20.510	21.770	20.300	21.350	21.350	60,486,559
2023-06-12	29.500	29.860	28.730	29.050	20.750	40,107,310
2023-06-09	28.510	29.720	27.850	29.500	21.071	48,095,320
2023-06-08	29.430	29.470	27.990	28.400	20.286	37,750,745
2023-06-07	28.700	30.100	28.220	29.550	21.107	46,770,105
2023-06-06	30.480	30.480	27.980	28.600	20.429	65,405,128
2023-06-05	30.340	31.100	29.880	30.320	21.657	46,781,158
2023-06-02	30.010	31.170	29.530	30.480	21.771	59,067,752
2023-06-01	29.000	31.350	28.680	30.040	21.457	96,433,509
2023-05-31	26.900	30.060	26.660	29.700	21.214	123,718,725
2023-05-30	26.000	27.350	24.910	27.000	19.286	91,538,431
2023-05-29	28.080	29.000	26.240	26.240	18.743	92,205,405
2023-05-26	32.530	34.140	32.510	32.800	23.429	16,603,662
2023-05-25	33.520	34.750	31.510	32.520	23.229	18,097,415
2023-05-24	33.990	35.100	33.510	33.970	24.264	13,518,254
2023-05-23	34.650	35.300	33.700	33.900	24.214	14,324,172
2023-05-22	36.450	36.940	34.080	34.690	24.779	26,477,673
2023-05-19	40.530	41.150	38.000	38.000	27.143	27,516,140
2023-05-18	40.770	44.900	38.820	41.800	29.857	36,082,246
2023-05-17	38.190	40.600	37.750	40.230	28.736	24,990,666
2023-05-16	40.210	41.890	36.070	38.930	27.807	32,695,773
2023-05-15	44.700	45.480	39.500	39.980	28.557	30,649,871
2023-05-12	43.650	47.450	43.000	43.610	31.150	31,554,013
2023-05-11	42.990	46.950	40.870	45.570	32.550	41,768,834
2023-05-10	38.810	45.000	38.600	43.960	31.400	44,712,441
2023-05-09	38.000	40.790	38.000	38.500	27.500	37,149,043
2023-05-08	36.200	37.300	34.000	36.490	26.064	27,197,826

← NewerPage 14 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.